|
 REPSOL - [Ticker: REP.MC] |     | | Last Trade | 15.06 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.25 (+0.98%) | Open | 15.16 | | High | 15.16 | Low | 15.02 | | Volume | 8,065,069 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 15.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | REP.MC quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-01-24 | 4,688,429 | 15.80 | 15.89 | 15.73 | 15.82 | 00:00:00 | | 2018-01-25 | 5,485,150 | 15.74 | 15.88 | 15.72 | 15.72 | 00:00:00 | | 2018-01-26 | 12,856,681 | 15.67 | 15.67 | 15.41 | 15.52 | 00:00:00 | | 2018-01-29 | 4,183,238 | 15.52 | 15.58 | 15.45 | 15.45 | 00:00:00 | | 2018-01-30 | 5,920,055 | 15.32 | 15.39 | 15.13 | 15.13 | 00:00:00 | | 2018-01-31 | 8,067,891 | 15.10 | 15.31 | 15.03 | 15.16 | 00:00:00 | | 2018-02-01 | 8,194,749 | 15.28 | 15.46 | 15.17 | 15.30 | 00:00:00 | | 2018-02-02 | 6,471,246 | 15.37 | 15.49 | 15.01 | 15.04 | 00:00:00 | | 2018-02-05 | 7,501,688 | 15.00 | 15.02 | 14.77 | 14.82 | 00:00:00 | | 2018-02-06 | 8,365,954 | 14.36 | 14.63 | 14.12 | 14.38 | 00:00:00 | | 2018-02-07 | 7,705,305 | 14.62 | 14.79 | 14.46 | 14.67 | 00:00:00 | | 2018-02-08 | 11,122,608 | 14.58 | 14.59 | 14.18 | 14.18 | 00:00:00 | | 2018-02-09 | 10,165,380 | 14.18 | 14.36 | 13.88 | 13.97 | 00:00:00 | | 2018-02-12 | 4,720,404 | 14.12 | 14.24 | 14.02 | 14.07 | 00:00:00 | | 2018-02-13 | 6,638,249 | 14.10 | 14.12 | 13.88 | 13.97 | 00:00:00 | | 2018-02-14 | 6,666,646 | 14.00 | 14.06 | 13.67 | 13.83 | 00:00:00 | | 2018-02-15 | 4,724,691 | 13.95 | 14.04 | 13.67 | 13.75 | 00:00:00 | | 2018-02-16 | 6,345,805 | 13.91 | 13.94 | 13.73 | 13.89 | 00:00:00 | | 2018-02-19 | 4,594,709 | 13.94 | 14.04 | 13.90 | 13.96 | 00:00:00 | | 2018-02-20 | 4,730,387 | 14.02 | 14.23 | 14.00 | 14.12 | 00:00:00 | | 2018-02-21 | 3,072,558 | 14.06 | 14.10 | 13.95 | 14.02 | 00:00:00 | | 2018-02-22 | 4,007,805 | 13.88 | 14.14 | 13.77 | 14.12 | 00:00:00 | | 2018-02-23 | 2,807,820 | 14.19 | 14.22 | 14.05 | 14.16 | 00:00:00 | | 2018-02-26 | 5,647,233 | 14.28 | 14.28 | 14.09 | 14.27 | 00:00:00 | | 2018-02-27 | 2,590,418 | 14.30 | 14.30 | 14.17 | 14.21 | 00:00:00 | | 2018-02-28 | 11,655,430 | 14.30 | 14.83 | 14.06 | 14.71 | 00:00:00 | | 2018-03-01 | 7,082,329 | 14.65 | 14.83 | 14.42 | 14.50 | 00:00:00 | | 2018-03-02 | 6,131,935 | 14.44 | 14.47 | 13.98 | 14.00 | 00:00:00 | | 2018-03-05 | 4,244,996 | 13.99 | 14.19 | 13.94 | 14.12 | 00:00:00 | | 2018-03-06 | 5,450,893 | 14.24 | 14.32 | 14.10 | 14.24 | 00:00:00 | | 2018-03-07 | 6,258,370 | 14.16 | 14.18 | 13.96 | 13.98 | 00:00:00 | | 2018-03-08 | 4,582,923 | 13.98 | 14.01 | 13.82 | 13.96 | 00:00:00 | | 2018-03-09 | 4,528,019 | 13.94 | 14.11 | 13.94 | 14.11 | 00:00:00 | | 2018-03-12 | 5,130,463 | 14.17 | 14.24 | 14.08 | 14.12 | 00:00:00 | | 2018-03-13 | 5,162,351 | 14.16 | 14.34 | 14.11 | 14.13 | 00:00:00 | | 2018-03-14 | 10,145,865 | 14.10 | 14.20 | 13.99 | 14.00 | 00:00:00 | | 2018-03-15 | 4,174,958 | 14.03 | 14.08 | 13.93 | 13.96 | 00:00:00 | | 2018-03-16 | 12,747,871 | 13.90 | 14.28 | 13.80 | 14.22 | 00:00:00 | | 2018-03-19 | 24,748,633 | 14.15 | 14.19 | 13.78 | 13.79 | 00:00:00 | | 2018-03-20 | 23,715,456 | 13.85 | 14.12 | 13.85 | 14.05 | 00:00:00 | | 2018-03-21 | 11,712,856 | 14.11 | 14.26 | 14.04 | 14.26 | 00:00:00 | | 2018-03-22 | 5,767,293 | 14.19 | 14.32 | 14.01 | 14.08 | 00:00:00 | | 2018-03-23 | 6,282,945 | 13.94 | 14.06 | 13.74 | 14.03 | 00:00:00 | | 2018-03-26 | 6,800,777 | 14.03 | 14.36 | 14.00 | 14.22 | 00:00:00 | | 2018-03-27 | 11,744,650 | 14.44 | 14.61 | 14.31 | 14.38 | 00:00:00 | | 2018-03-28 | 5,645,636 | 14.25 | 14.34 | 14.11 | 14.31 | 00:00:00 | | 2018-03-29 | 4,620,839 | 14.29 | 14.56 | 14.28 | 14.42 | 00:00:00 | | 2018-04-03 | 4,812,533 | 14.28 | 14.53 | 14.24 | 14.50 | 00:00:00 | | 2018-04-04 | 6,763,468 | 14.54 | 14.68 | 14.31 | 14.65 | 00:00:00 | | 2018-04-05 | 13,528,723 | 14.82 | 15.07 | 14.71 | 14.98 | 00:00:00 | | 2018-04-06 | 5,322,142 | 14.97 | 15.14 | 14.90 | 15.01 | 00:00:00 | | 2018-04-09 | 4,558,526 | 15.05 | 15.17 | 14.93 | 14.98 | 00:00:00 | | 2018-04-10 | 7,690,982 | 15.10 | 15.30 | 15.10 | 15.30 | 00:00:00 | | 2018-04-11 | 6,490,892 | 15.21 | 15.45 | 15.20 | 15.40 | 00:00:00 | | 2018-04-12 | 6,453,857 | 15.43 | 15.57 | 15.36 | 15.53 | 00:00:00 | | 2018-04-13 | 4,590,736 | 15.53 | 15.60 | 15.34 | 15.54 | 00:00:00 | | 2018-04-16 | 8,205,986 | 15.52 | 15.54 | 15.36 | 15.42 | 00:00:00 | | 2018-04-17 | 9,635,740 | 15.49 | 15.52 | 15.41 | 15.46 | 00:00:00 | | 2018-04-18 | 9,848,119 | 15.51 | 15.80 | 15.49 | 15.75 | 00:00:00 | | 2018-04-19 | 11,612,033 | 15.78 | 15.85 | 15.55 | 15.74 | 00:00:00 | | 2018-04-20 | 4,716,979 | 15.65 | 15.88 | 15.58 | 15.73 | 00:00:00 | | 2018-04-23 | 9,246,800 | 15.77 | 15.83 | 15.70 | 15.78 | 00:00:00 | | 2018-04-24 | 8,045,225 | 15.87 | 16.09 | 15.85 | 15.98 | 00:00:00 | | 2018-04-25 | 6,147,246 | 15.77 | 15.80 | 15.62 | 15.70 | 00:00:00 | | 2018-04-26 | 4,583,966 | 15.69 | 15.83 | 15.62 | 15.81 | 00:00:00 | | 2018-04-27 | 3,851,313 | 15.79 | 15.92 | 15.64 | 15.81 | 00:00:00 | | 2018-04-30 | 3,428,391 | 15.75 | 15.88 | 15.75 | 15.85 | 00:00:00 | | 2018-05-02 | 4,110,311 | 15.82 | 16.02 | 15.80 | 15.87 | 00:00:00 | | 2018-05-03 | 3,725,731 | 15.86 | 15.97 | 15.82 | 15.90 | 00:00:00 | | 2018-05-04 | 4,487,604 | 15.80 | 16.05 | 15.79 | 16.02 | 00:00:00 | | 2018-05-07 | 6,153,807 | 16.00 | 16.25 | 16.00 | 16.25 | 00:00:00 | | 2018-05-08 | 6,111,831 | 16.19 | 16.28 | 16.07 | 16.13 | 00:00:00 | | 2018-05-09 | 9,267,820 | 16.23 | 16.55 | 16.20 | 16.54 | 00:00:00 | | 2018-05-10 | 8,342,518 | 16.56 | 16.60 | 16.37 | 16.47 | 00:00:00 | | 2018-05-11 | 5,433,550 | 16.50 | 16.64 | 16.27 | 16.64 | 00:00:00 | | 2018-05-14 | 3,421,145 | 16.64 | 16.70 | 16.51 | 16.67 | 00:00:00 | | 2018-05-15 | 4,151,015 | 16.67 | 16.84 | 16.59 | 16.74 | 00:00:00 | | 2018-05-16 | 9,531,988 | 16.74 | 16.85 | 16.66 | 16.75 | 00:00:00 | | 2018-05-17 | 6,952,762 | 16.79 | 17.14 | 16.73 | 17.09 | 00:00:00 | | 2018-05-18 | 5,895,412 | 17.11 | 17.19 | 16.93 | 17.07 | 00:00:00 | | 2018-05-21 | 7,266,086 | 17.15 | 17.16 | 17.06 | 17.14 | 00:00:00 | | 2018-05-22 | 6,960,021 | 17.16 | 17.25 | 17.04 | 17.16 | 00:00:00 | | 2018-05-23 | 12,682,832 | 17.01 | 17.05 | 16.00 | 16.41 | 00:00:00 | | 2018-05-24 | 6,939,796 | 16.48 | 16.65 | 16.22 | 16.25 | 00:00:00 | | 2018-05-25 | 13,326,674 | 16.30 | 16.36 | 15.71 | 15.76 | 00:00:00 | | 2018-05-28 | 4,664,306 | 15.66 | 15.87 | 15.56 | 15.67 | 00:00:00 | | 2018-05-29 | 8,043,236 | 15.49 | 15.72 | 15.21 | 15.65 | 00:00:00 | | 2018-05-30 | 7,708,143 | 15.66 | 16.31 | 15.66 | 16.31 | 00:00:00 | | 2018-06-01 | 6,613,397 | 16.29 | 16.79 | 16.29 | 16.49 | 00:00:00 | | 2018-06-05 | 5,794,282 | 16.48 | 16.74 | 16.40 | 16.42 | 00:00:00 | | 2018-06-11 | 3,116,728 | 17.17 | 17.21 | 17.03 | 17.20 | 00:00:00 | | 2018-06-12 | 462,200 | 17.35 | 17.48 | 17.32 | 17.32 | 00:00:00 | | 2018-06-13 | 10,923,700 | 17.04 | 17.18 | 16.95 | 17.07 | 00:00:00 | | 2018-06-14 | 6,611,358 | 16.95 | 17.10 | 16.91 | 17.07 | 00:00:00 | | 2018-06-15 | 10,412,597 | 17.30 | 17.37 | 17.00 | 17.12 | 00:00:00 | | 2018-06-18 | 16,247,323 | 16.66 | 16.72 | 16.46 | 16.68 | 00:00:00 | | 2018-06-19 | 8,664,313 | 16.59 | 16.66 | 16.45 | 16.63 | 00:00:00 | | 2018-06-20 | 8,982,409 | 16.68 | 16.75 | 16.33 | 16.36 | 00:00:00 | | 2018-06-21 | 9,982,388 | 16.41 | 16.44 | 16.19 | 16.25 | 00:00:00 | | 2018-06-22 | 12,548,245 | 16.26 | 16.80 | 16.21 | 16.70 | 00:00:00 | | 2018-06-25 | 9,157,991 | 16.59 | 16.66 | 16.36 | 16.42 | 00:00:00 | | 2018-06-26 | 8,283,905 | 16.48 | 16.61 | 16.40 | 16.52 | 00:00:00 | | 2018-06-27 | 13,003,195 | 16.60 | 16.91 | 16.50 | 16.81 | 00:00:00 | | 2018-06-28 | 5,798,872 | 16.93 | 17.08 | 16.79 | 16.88 | 00:00:00 | | 2018-06-29 | 7,640,768 | 16.93 | 17.01 | 16.77 | 16.77 | 00:00:00 | | 2018-07-02 | 4,308,100 | 16.64 | 16.79 | 16.48 | 16.68 | 00:00:00 | | 2018-07-03 | 7,894,152 | 16.80 | 17.01 | 16.73 | 16.86 | 00:00:00 | | 2018-07-04 | 6,835,069 | 16.88 | 17.01 | 16.85 | 16.93 | 00:00:00 | | 2018-07-05 | 8,657,437 | 16.90 | 17.35 | 16.88 | 17.26 | 00:00:00 | | 2018-07-06 | 5,828,199 | 17.25 | 17.26 | 16.96 | 17.16 | 00:00:00 | | 2018-07-09 | 3,669,847 | 17.26 | 17.41 | 17.22 | 17.27 | 00:00:00 | | 2018-07-10 | 5,947,571 | 17.43 | 17.51 | 17.24 | 17.29 | 00:00:00 | | 2018-07-11 | 8,805,914 | 17.17 | 17.21 | 16.95 | 17.01 | 00:00:00 | | 2018-07-12 | 5,638,077 | 16.94 | 17.01 | 16.68 | 16.96 | 00:00:00 | | 2018-07-13 | 5,366,324 | 17.05 | 17.05 | 16.83 | 16.99 | 00:00:00 | | 2018-07-16 | 5,026,610 | 17.00 | 17.12 | 16.76 | 16.80 | 00:00:00 | | 2018-07-17 | 7,044,180 | 16.83 | 16.91 | 16.60 | 16.82 | 00:00:00 | | 2018-07-18 | 3,132,715 | 16.87 | 16.93 | 16.63 | 16.75 | 00:00:00 | | 2018-07-19 | 4,454,051 | 16.84 | 17.05 | 16.77 | 16.95 | 00:00:00 | | 2018-07-20 | 4,577,230 | 16.96 | 16.99 | 16.72 | 16.86 | 00:00:00 | | 2018-07-23 | 3,542,785 | 16.77 | 16.93 | 16.71 | 16.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
