TR4DER - REPSOL [REP.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	6,408,500	14.61	14.73	14.55	14.64	00:00:00
2003-12-04	4,001,300	14.69	14.69	14.57	14.65	00:00:00
2003-12-05	3,935,000	14.69	14.73	14.61	14.66	00:00:00
2003-12-08	0	14.66	14.66	14.66	14.66	00:00:00
2003-12-09	21,753,800	14.67	14.77	14.42	14.57	00:00:00
2003-12-10	23,602,800	14.55	14.55	14.37	14.54	00:00:00
2003-12-11	11,053,800	14.54	14.75	14.50	14.73	00:00:00
2003-12-12	26,492,800	14.78	14.86	14.74	14.74	00:00:00
2003-12-15	20,113,200	14.91	14.92	14.75	14.80	00:00:00
2003-12-16	28,247,700	14.74	14.86	14.65	14.77	00:00:00
2003-12-17	10,666,700	14.85	14.96	14.78	14.86	00:00:00
2003-12-18	25,220,400	14.89	15.17	14.86	15.14	00:00:00
2003-12-19	32,163,200	15.19	15.27	15.13	15.27	00:00:00
2003-12-22	19,505,800	15.13	15.38	15.13	15.33	00:00:00
2003-12-23	10,373,900	15.33	15.39	15.19	15.30	00:00:00
2003-12-24	0	15.30	15.30	15.30	15.30	00:00:00
2003-12-25	0	15.30	15.30	15.30	15.30	00:00:00
2003-12-26	0	15.30	15.30	15.30	15.30	00:00:00
2003-12-29	6,276,500	15.36	15.47	15.31	15.47	00:00:00
2003-12-30	7,659,900	15.50	15.59	15.34	15.46	00:00:00
2003-12-31	0	15.46	15.46	15.46	15.46	00:00:00
2004-01-01	0	15.46	15.46	15.46	15.46	00:00:00
2004-01-02	6,084,300	15.50	15.69	15.46	15.69	00:00:00
2004-01-05	5,029,900	15.65	15.69	15.56	15.69	00:00:00
2004-01-06	0	15.69	15.69	15.69	15.69	00:00:00
2004-01-07	33,833,400	15.71	15.73	15.40	15.51	00:00:00
2004-01-08	11,416,600	15.55	15.70	15.55	15.65	00:00:00
2004-01-09	14,978,000	15.65	15.65	15.43	15.49	00:00:00
2004-01-12	39,730,900	15.51	15.62	15.50	15.55	00:00:00
2004-01-13	84,391,300	15.55	15.81	15.55	15.71	00:00:00
2004-01-14	12,022,700	15.69	15.75	15.66	15.72	00:00:00
2004-01-15	9,011,900	15.54	15.54	15.39	15.51	00:00:00
2004-01-16	12,419,200	15.52	15.59	15.38	15.49	00:00:00
2004-01-19	16,630,100	15.46	15.76	15.46	15.75	00:00:00
2004-01-20	70,805,100	15.79	16.22	15.73	16.06	00:00:00
2004-01-21	23,434,400	16.13	16.61	16.10	16.61	00:00:00
2004-01-22	20,402,300	16.63	16.68	16.44	16.55	00:00:00
2004-01-23	13,102,000	16.67	16.67	16.25	16.35	00:00:00
2004-01-26	31,864,700	16.34	16.34	16.15	16.22	00:00:00
2004-01-27	55,260,000	16.45	16.49	16.16	16.18	00:00:00
2004-01-28	16,056,600	16.26	16.37	16.11	16.28	00:00:00
2004-01-29	8,105,800	16.11	16.33	16.06	16.19	00:00:00
2004-01-30	11,305,800	16.33	16.33	16.15	16.30	00:00:00
2004-02-02	6,010,200	16.32	16.40	16.18	16.31	00:00:00
2004-02-03	5,747,200	16.23	16.30	16.13	16.23	00:00:00
2004-02-04	5,120,400	16.22	16.42	16.13	16.31	00:00:00
2004-02-05	6,322,400	16.29	16.62	16.23	16.40	00:00:00
2004-02-06	6,320,100	16.52	16.64	16.42	16.53	00:00:00
2004-02-09	11,018,200	16.66	16.90	16.58	16.80	00:00:00
2004-02-10	8,017,400	16.75	16.79	16.50	16.67	00:00:00
2004-02-11	13,212,000	16.56	16.64	16.27	16.64	00:00:00
2004-02-12	10,641,400	16.71	16.77	16.60	16.77	00:00:00
2004-02-13	8,396,800	16.80	16.87	16.75	16.79	00:00:00
2004-02-16	5,828,900	16.80	16.86	16.70	16.84	00:00:00
2004-02-17	10,080,800	16.84	16.87	16.76	16.85	00:00:00
2004-02-18	22,522,700	16.85	16.85	16.51	16.70	00:00:00
2004-02-19	11,419,400	16.64	16.77	16.61	16.74	00:00:00
2004-02-20	8,173,200	16.72	16.87	16.66	16.76	00:00:00
2004-02-23	7,646,500	16.72	16.96	16.72	16.89	00:00:00
2004-02-24	19,148,900	16.71	16.75	16.22	16.38	00:00:00
2004-02-25	17,423,200	16.33	16.41	16.09	16.40	00:00:00
2004-02-26	8,595,800	16.34	16.56	16.33	16.40	00:00:00
2004-02-27	9,377,000	16.49	16.58	16.42	16.50	00:00:00
2004-03-01	9,342,000	16.51	16.74	16.46	16.72	00:00:00
2004-03-02	10,146,100	16.86	17.00	16.77	16.95	00:00:00
2004-03-03	10,902,900	16.80	17.06	16.78	16.86	00:00:00
2004-03-04	4,680,200	16.91	16.96	16.83	16.90	00:00:00
2004-03-05	6,042,000	16.91	16.99	16.78	16.91	00:00:00
2004-03-08	4,533,000	16.81	16.93	16.81	16.91	00:00:00
2004-03-09	7,448,500	16.76	16.81	16.61	16.73	00:00:00
2004-03-10	11,724,200	16.73	17.02	16.64	16.98	00:00:00
2004-03-11	10,171,800	16.81	16.90	16.46	16.70	00:00:00
2004-03-12	8,927,400	16.51	16.68	16.32	16.50	00:00:00
2004-03-15	15,553,800	16.27	16.49	16.07	16.17	00:00:00
2004-03-16	13,313,700	16.17	16.46	16.12	16.40	00:00:00
2004-03-17	16,630,500	16.41	16.49	16.32	16.42	00:00:00
2004-03-18	16,997,800	16.44	16.65	16.28	16.45	00:00:00
2004-03-19	23,293,200	16.64	16.76	16.53	16.64	00:00:00
2004-03-22	11,910,000	16.58	16.58	16.20	16.35	00:00:00
2004-03-23	4,788,100	16.35	16.52	16.20	16.33	00:00:00
2004-03-24	14,174,700	16.34	16.48	16.22	16.35	00:00:00
2004-03-25	5,860,900	16.49	16.59	16.33	16.43	00:00:00
2004-03-26	5,411,500	16.46	16.56	16.32	16.55	00:00:00
2004-03-29	5,300,000	16.60	16.64	16.34	16.61	00:00:00
2004-03-30	4,248,400	16.69	16.70	16.53	16.63	00:00:00
2004-03-31	10,274,300	16.62	16.98	16.62	16.86	00:00:00
2004-04-01	10,233,800	16.88	16.97	16.69	16.70	00:00:00
2004-04-02	20,223,300	16.70	16.88	16.56	16.86	00:00:00
2004-04-05	14,732,400	16.90	17.30	16.89	17.24	00:00:00
2004-04-06	36,441,000	17.28	17.77	17.26	17.53	00:00:00
2004-04-07	8,821,300	17.65	17.71	17.41	17.57	00:00:00
2004-04-08	7,751,700	17.64	17.96	17.61	17.87	00:00:00
2004-04-09	0	17.87	17.87	17.87	17.87	00:00:00
2004-04-12	0	17.87	17.87	17.87	17.87	00:00:00
2004-04-13	10,485,500	17.99	18.30	17.99	18.21	00:00:00
2004-04-14	11,378,100	18.11	18.15	17.83	17.92	00:00:00
2004-04-15	8,165,100	17.96	18.19	17.80	17.98	00:00:00
2004-04-16	10,692,100	18.03	18.29	17.91	18.23	00:00:00
2004-04-19	9,941,800	18.13	18.25	17.89	17.93	00:00:00
2004-04-20	8,543,300	18.02	18.15	17.90	17.96	00:00:00
2004-04-21	6,283,600	17.85	17.89	17.74	17.85	00:00:00
2004-04-22	9,470,600	17.90	18.00	17.67	17.87	00:00:00
2004-04-23	4,986,500	18.03	18.10	17.87	17.90	00:00:00
2004-04-26	14,105,200	17.98	18.45	17.86	18.19	00:00:00
2004-04-27	7,333,800	18.19	18.35	18.06	18.20	00:00:00
2004-04-28	12,088,800	18.35	18.35	18.01	18.11	00:00:00
2004-04-29	13,285,000	18.01	18.04	17.71	17.74	00:00:00
2004-04-30	10,353,300	17.72	17.73	17.46	17.57	00:00:00
2004-05-03	7,780,400	17.47	17.77	17.40	17.68	00:00:00
2004-05-04	9,125,100	17.83	17.98	17.72	17.76	00:00:00
2004-05-05	7,394,800	17.74	18.02	17.69	17.94	00:00:00
2004-05-06	9,509,000	18.02	18.03	17.72	17.74	00:00:00
2004-05-07	13,738,000	17.74	17.85	17.32	17.36	00:00:00
2004-05-10	15,516,000	17.29	17.29	16.84	16.90	00:00:00
2004-05-11	13,789,900	16.89	16.96	16.70	16.89	00:00:00
2004-05-12	14,037,900	17.00	17.13	16.57	16.70	00:00:00
2004-05-13	8,783,400	16.70	16.93	16.59	16.86	00:00:00
2004-05-14	7,154,500	16.77	17.00	16.67	16.86	00:00:00
2004-05-17	7,238,800	16.66	16.81	16.50	16.66	00:00:00
2004-05-18	15,223,100	16.69	16.70	16.45	16.59	00:00:00
2004-05-19	7,390,700	16.70	16.84	16.52	16.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>