|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-23 | 3,542,785 | 16.77 | 16.93 | 16.71 | 16.86 | 00:00:00 | | 2018-07-24 | 3,718,363 | 16.87 | 16.95 | 16.76 | 16.85 | 00:00:00 | | 2018-07-25 | 5,614,385 | 16.79 | 16.85 | 16.63 | 16.77 | 00:00:00 | | 2018-07-26 | 7,060,319 | 16.60 | 16.78 | 16.31 | 16.71 | 00:00:00 | | 2018-07-27 | 5,500,824 | 16.62 | 16.87 | 16.62 | 16.79 | 00:00:00 | | 2018-07-30 | 3,614,956 | 16.78 | 16.98 | 16.71 | 16.90 | 00:00:00 | | 2018-07-31 | 4,431,658 | 16.82 | 17.04 | 16.82 | 16.98 | 00:00:00 | | 2018-08-01 | 6,835,941 | 16.96 | 17.00 | 16.81 | 16.91 | 00:00:00 | | 2018-08-02 | 5,999,387 | 16.83 | 17.00 | 16.81 | 16.89 | 00:00:00 | | 2018-08-03 | 3,842,557 | 16.94 | 17.05 | 16.88 | 16.99 | 00:00:00 | | 2018-08-06 | 3,087,536 | 17.05 | 17.05 | 16.86 | 16.98 | 00:00:00 | | 2018-08-07 | 4,971,070 | 17.01 | 17.17 | 17.00 | 17.08 | 00:00:00 | | 2018-08-08 | 3,945,860 | 17.10 | 17.22 | 17.01 | 17.07 | 00:00:00 | | 2018-08-09 | 3,707,977 | 17.03 | 17.03 | 16.91 | 17.01 | 00:00:00 | | 2018-08-10 | 4,089,299 | 16.89 | 16.91 | 16.73 | 16.85 | 00:00:00 | | 2018-08-13 | 4,949,516 | 16.75 | 16.78 | 16.65 | 16.71 | 00:00:00 | | 2018-08-14 | 4,550,478 | 16.79 | 16.82 | 16.49 | 16.55 | 00:00:00 | | 2018-08-15 | 4,679,293 | 16.55 | 16.56 | 16.10 | 16.19 | 00:00:00 | | 2018-08-16 | 3,687,835 | 16.26 | 16.36 | 16.13 | 16.25 | 00:00:00 | | 2018-08-17 | 3,417,258 | 16.32 | 16.33 | 16.12 | 16.21 | 00:00:00 | | 2018-08-20 | 2,221,640 | 16.24 | 16.42 | 16.21 | 16.30 | 00:00:00 | | 2018-08-21 | 2,682,968 | 16.35 | 16.51 | 16.30 | 16.43 | 00:00:00 | | 2018-08-22 | 2,826,069 | 16.38 | 16.55 | 16.33 | 16.52 | 00:00:00 | | 2018-08-23 | 3,027,535 | 16.49 | 16.59 | 16.37 | 16.42 | 00:00:00 | | 2018-08-24 | 2,816,568 | 16.38 | 16.54 | 16.37 | 16.50 | 00:00:00 | | 2018-08-27 | 2,391,134 | 16.57 | 16.59 | 16.47 | 16.55 | 00:00:00 | | 2018-08-28 | 4,310,597 | 16.52 | 16.67 | 16.48 | 16.60 | 00:00:00 | | 2018-08-29 | 3,664,628 | 16.63 | 16.70 | 16.55 | 16.64 | 00:00:00 | | 2018-08-30 | 2,614,701 | 16.67 | 16.78 | 16.54 | 16.67 | 00:00:00 | | 2018-08-31 | 889,504 | 16.62 | 16.66 | 16.53 | 16.56 | 00:00:00 | | 2018-09-03 | 1,885,647 | 16.56 | 16.74 | 16.56 | 16.69 | 00:00:00 | | 2018-09-04 | 5,367,630 | 16.81 | 17.00 | 16.78 | 16.90 | 00:00:00 | | 2018-09-05 | 9,347,612 | 16.89 | 16.92 | 16.54 | 16.54 | 00:00:00 | | 2018-09-06 | 5,255,436 | 16.61 | 16.61 | 16.31 | 16.33 | 00:00:00 | | 2018-09-07 | 4,107,678 | 16.30 | 16.36 | 16.18 | 16.36 | 00:00:00 | | 2018-09-10 | 3,420,249 | 16.40 | 16.48 | 16.35 | 16.42 | 00:00:00 | | 2018-09-11 | 6,068,286 | 16.78 | 16.87 | 16.63 | 16.75 | 00:00:00 | | 2018-09-12 | 6,839,056 | 16.70 | 17.18 | 16.70 | 17.13 | 00:00:00 | | 2018-09-13 | 5,292,681 | 17.10 | 17.19 | 16.96 | 16.98 | 00:00:00 | | 2018-09-14 | 4,906,085 | 16.98 | 17.08 | 16.95 | 16.95 | 00:00:00 | | 2018-09-17 | 3,616,645 | 16.94 | 17.02 | 16.90 | 16.93 | 00:00:00 | | 2018-09-18 | 4,317,321 | 16.86 | 17.06 | 16.82 | 17.00 | 00:00:00 | | 2018-09-19 | 11,070,314 | 17.07 | 17.22 | 16.97 | 17.00 | 00:00:00 | | 2018-09-24 | 31,673,718 | 16.49 | 16.87 | 16.49 | 16.78 | 00:00:00 | | 2018-09-25 | 18,946,409 | 16.87 | 17.27 | 16.87 | 17.03 | 00:00:00 | | 2018-09-26 | 9,797,909 | 17.10 | 17.22 | 17.01 | 17.15 | 00:00:00 | | 2018-09-27 | 8,368,992 | 17.15 | 17.29 | 17.15 | 17.20 | 00:00:00 | | 2018-09-28 | 10,036,596 | 17.19 | 17.32 | 17.02 | 17.17 | 00:00:00 | | 2018-10-01 | 6,991,110 | 17.23 | 17.37 | 17.20 | 17.24 | 00:00:00 | | 2018-10-02 | 7,299,842 | 17.29 | 17.41 | 17.17 | 17.20 | 00:00:00 | | 2018-10-03 | 4,152,797 | 17.25 | 17.39 | 17.16 | 17.16 | 00:00:00 | | 2018-10-04 | 5,853,202 | 17.15 | 17.37 | 17.13 | 17.16 | 00:00:00 | | 2018-10-05 | 5,779,785 | 17.13 | 17.20 | 16.94 | 17.03 | 00:00:00 | | 2018-10-08 | 4,854,908 | 16.96 | 17.03 | 16.73 | 16.82 | 00:00:00 | | 2018-10-09 | 5,655,657 | 16.94 | 17.12 | 16.94 | 17.04 | 00:00:00 | | 2018-10-10 | 10,838,253 | 17.15 | 17.40 | 17.05 | 17.08 | 00:00:00 | | 2018-10-11 | 10,663,963 | 16.72 | 16.76 | 16.35 | 16.44 | 00:00:00 | | 2018-10-12 | 5,500,079 | 16.60 | 16.62 | 16.32 | 16.32 | 00:00:00 | | 2018-10-15 | 4,057,516 | 16.30 | 16.44 | 16.26 | 16.38 | 00:00:00 | | 2018-10-16 | 4,227,679 | 16.37 | 16.51 | 16.20 | 16.41 | 00:00:00 | | 2018-10-17 | 1,582,835 | 16.50 | 16.54 | 16.34 | 16.39 | 00:00:00 | | 2018-10-18 | 5,231,765 | 16.19 | 16.50 | 16.19 | 16.25 | 00:00:00 | | 2018-10-19 | 6,601,251 | 16.20 | 16.31 | 15.98 | 16.02 | 00:00:00 | | 2018-10-22 | 4,518,501 | 16.24 | 16.27 | 15.89 | 15.93 | 00:00:00 | | 2018-10-23 | 8,362,645 | 15.80 | 15.84 | 15.50 | 15.50 | 00:00:00 | | 2018-10-24 | 6,810,200 | 15.40 | 15.64 | 15.20 | 15.27 | 00:00:00 | | 2018-10-25 | 9,415,807 | 15.08 | 15.23 | 14.94 | 15.05 | 00:00:00 | | 2018-10-26 | 7,389,202 | 15.01 | 15.11 | 14.69 | 15.11 | 00:00:00 | | 2018-10-29 | 6,235,762 | 15.19 | 15.42 | 15.18 | 15.21 | 00:00:00 | | 2018-10-30 | 7,975,381 | 15.27 | 15.42 | 14.95 | 15.17 | 00:00:00 | | 2018-10-31 | 12,532,212 | 15.35 | 15.93 | 15.33 | 15.83 | 00:00:00 | | 2018-11-01 | 9,342,749 | 15.66 | 15.83 | 15.38 | 15.56 | 00:00:00 | | 2018-11-02 | 5,954,670 | 15.70 | 15.79 | 15.54 | 15.68 | 00:00:00 | | 2018-11-05 | 6,612,409 | 15.65 | 15.91 | 15.59 | 15.71 | 00:00:00 | | 2018-11-06 | 5,164,771 | 15.66 | 15.75 | 15.59 | 15.64 | 00:00:00 | | 2018-11-07 | 5,852,491 | 15.75 | 16.03 | 15.68 | 15.77 | 00:00:00 | | 2018-11-08 | 5,325,309 | 15.85 | 15.95 | 15.69 | 15.83 | 00:00:00 | | 2018-11-09 | 4,617,009 | 15.71 | 15.88 | 15.61 | 15.85 | 00:00:00 | | 2018-11-12 | 4,440,128 | 16.06 | 16.21 | 15.79 | 15.80 | 00:00:00 | | 2018-11-13 | 13,917,449 | 15.75 | 15.75 | 15.43 | 15.67 | 00:00:00 | | 2018-11-14 | 2,135,132 | 15.42 | 15.47 | 15.08 | 15.45 | 00:00:00 | | 2018-11-16 | 6,115,359 | 15.84 | 16.05 | 15.61 | 15.66 | 00:00:00 | | 2018-11-19 | 5,009,345 | 15.70 | 15.80 | 15.57 | 15.61 | 00:00:00 | | 2018-11-20 | 6,509,481 | 15.61 | 15.72 | 15.26 | 15.29 | 00:00:00 | | 2018-11-21 | 4,707,599 | 15.29 | 15.56 | 15.25 | 15.50 | 00:00:00 | | 2018-11-22 | 5,155,182 | 15.48 | 15.49 | 15.24 | 15.26 | 00:00:00 | | 2018-11-23 | 7,835,235 | 15.23 | 15.31 | 14.79 | 14.86 | 00:00:00 | | 2018-11-26 | 4,334,363 | 14.95 | 15.17 | 14.93 | 15.15 | 00:00:00 | | 2018-11-27 | 661,161 | 15.12 | 15.21 | 15.03 | 15.05 | 00:00:00 | | 2018-11-28 | 15,463,966 | 15.01 | 15.09 | 14.83 | 14.84 | 00:00:00 | | 2018-11-29 | 6,983,439 | 14.86 | 15.21 | 14.81 | 15.14 | 00:00:00 | | 2018-11-30 | 5,048,061 | 15.24 | 15.30 | 15.10 | 15.25 | 00:00:00 | | 2018-12-03 | 7,875,435 | 15.62 | 15.71 | 15.30 | 15.30 | 00:00:00 | | 2018-12-04 | 4,741,271 | 15.32 | 15.43 | 15.27 | 15.30 | 00:00:00 | | 2018-12-05 | 8,065,069 | 15.16 | 15.16 | 15.02 | 15.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
