|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 7,390,700 | 16.70 | 16.84 | 16.52 | 16.74 | 00:00:00 | | 2004-05-20 | 5,343,600 | 16.64 | 16.93 | 16.58 | 16.78 | 00:00:00 | | 2004-05-21 | 7,518,700 | 16.84 | 17.01 | 16.70 | 16.76 | 00:00:00 | | 2004-05-24 | 7,982,400 | 16.89 | 17.09 | 16.68 | 16.90 | 00:00:00 | | 2004-05-25 | 11,197,100 | 16.94 | 17.21 | 16.86 | 17.10 | 00:00:00 | | 2004-05-26 | 8,235,800 | 17.35 | 17.39 | 17.23 | 17.32 | 00:00:00 | | 2004-05-27 | 10,404,700 | 17.23 | 17.51 | 17.15 | 17.35 | 00:00:00 | | 2004-05-28 | 5,877,700 | 17.54 | 17.54 | 17.17 | 17.36 | 00:00:00 | | 2004-05-31 | 3,632,700 | 17.25 | 17.50 | 17.25 | 17.39 | 00:00:00 | | 2004-06-01 | 7,537,900 | 17.32 | 17.46 | 17.18 | 17.21 | 00:00:00 | | 2004-06-02 | 9,813,300 | 17.25 | 17.34 | 17.07 | 17.11 | 00:00:00 | | 2004-06-03 | 8,429,000 | 17.18 | 17.18 | 16.97 | 17.06 | 00:00:00 | | 2004-06-04 | 15,408,900 | 17.03 | 17.34 | 17.01 | 17.27 | 00:00:00 | | 2004-06-07 | 7,396,000 | 17.46 | 17.46 | 17.27 | 17.28 | 00:00:00 | | 2004-06-08 | 10,707,600 | 17.34 | 17.55 | 17.31 | 17.40 | 00:00:00 | | 2004-06-09 | 7,866,700 | 17.45 | 17.56 | 17.28 | 17.34 | 00:00:00 | | 2004-06-10 | 8,096,800 | 17.34 | 17.60 | 17.27 | 17.53 | 00:00:00 | | 2004-06-11 | 20,575,800 | 17.58 | 17.74 | 17.43 | 17.63 | 00:00:00 | | 2004-06-14 | 6,015,400 | 17.57 | 17.69 | 17.41 | 17.51 | 00:00:00 | | 2004-06-15 | 12,665,900 | 17.58 | 17.80 | 17.44 | 17.68 | 00:00:00 | | 2004-06-16 | 12,751,600 | 17.80 | 17.99 | 17.74 | 17.90 | 00:00:00 | | 2004-06-17 | 8,996,100 | 17.95 | 18.06 | 17.88 | 18.01 | 00:00:00 | | 2004-06-18 | 22,822,000 | 18.00 | 18.31 | 17.93 | 18.28 | 00:00:00 | | 2004-06-21 | 20,444,000 | 18.28 | 18.45 | 18.23 | 18.32 | 00:00:00 | | 2004-06-22 | 13,578,500 | 18.20 | 18.25 | 18.07 | 18.15 | 00:00:00 | | 2004-06-23 | 21,941,000 | 18.15 | 18.36 | 18.05 | 18.26 | 00:00:00 | | 2004-06-24 | 28,837,600 | 18.40 | 18.51 | 18.35 | 18.48 | 00:00:00 | | 2004-06-25 | 37,015,200 | 18.39 | 18.52 | 18.30 | 18.45 | 00:00:00 | | 2004-06-28 | 17,654,300 | 18.35 | 18.54 | 18.12 | 18.25 | 00:00:00 | | 2004-06-29 | 47,797,900 | 18.19 | 18.19 | 18.00 | 18.06 | 00:00:00 | | 2004-06-30 | 23,919,200 | 18.13 | 18.13 | 17.89 | 18.00 | 00:00:00 | | 2004-07-01 | 9,283,600 | 17.93 | 17.99 | 17.79 | 17.88 | 00:00:00 | | 2004-07-02 | 5,130,000 | 17.89 | 17.98 | 17.76 | 17.81 | 00:00:00 | | 2004-07-05 | 7,345,800 | 17.91 | 18.00 | 17.82 | 17.93 | 00:00:00 | | 2004-07-06 | 26,356,200 | 18.04 | 18.13 | 17.81 | 18.02 | 00:00:00 | | 2004-07-07 | 9,268,400 | 17.98 | 18.23 | 17.92 | 18.09 | 00:00:00 | | 2004-07-08 | 18,709,300 | 18.06 | 18.08 | 17.71 | 17.98 | 00:00:00 | | 2004-07-09 | 6,594,200 | 17.89 | 18.11 | 17.87 | 18.11 | 00:00:00 | | 2004-07-12 | 4,751,400 | 18.02 | 18.25 | 18.02 | 18.03 | 00:00:00 | | 2004-07-13 | 3,940,300 | 18.03 | 18.12 | 17.95 | 18.00 | 00:00:00 | | 2004-07-14 | 8,743,700 | 17.93 | 17.96 | 17.79 | 17.90 | 00:00:00 | | 2004-07-15 | 8,166,200 | 17.99 | 18.09 | 17.90 | 17.90 | 00:00:00 | | 2004-07-16 | 18,236,600 | 17.92 | 18.08 | 17.92 | 17.94 | 00:00:00 | | 2004-07-19 | 6,193,600 | 17.93 | 18.08 | 17.90 | 17.96 | 00:00:00 | | 2004-07-20 | 5,597,900 | 17.92 | 18.07 | 17.86 | 18.07 | 00:00:00 | | 2004-07-21 | 8,303,100 | 18.08 | 18.14 | 17.91 | 18.02 | 00:00:00 | | 2004-07-22 | 6,997,000 | 17.88 | 17.91 | 17.68 | 17.80 | 00:00:00 | | 2004-07-23 | 5,920,500 | 17.92 | 17.92 | 17.63 | 17.72 | 00:00:00 | | 2004-07-26 | 14,570,100 | 17.72 | 17.83 | 17.53 | 17.62 | 00:00:00 | | 2004-07-27 | 6,414,900 | 17.65 | 17.78 | 17.52 | 17.78 | 00:00:00 | | 2004-07-28 | 6,021,400 | 17.88 | 17.97 | 17.71 | 17.84 | 00:00:00 | | 2004-07-29 | 22,507,900 | 17.87 | 18.11 | 17.40 | 17.52 | 00:00:00 | | 2004-07-30 | 9,336,600 | 17.58 | 17.65 | 17.46 | 17.64 | 00:00:00 | | 2004-08-02 | 12,123,500 | 17.63 | 17.64 | 17.45 | 17.46 | 00:00:00 | | 2004-08-03 | 9,143,300 | 17.55 | 17.68 | 17.50 | 17.60 | 00:00:00 | | 2004-08-04 | 13,264,700 | 17.55 | 17.55 | 17.17 | 17.24 | 00:00:00 | | 2004-08-05 | 10,317,500 | 17.16 | 17.33 | 17.10 | 17.17 | 00:00:00 | | 2004-08-06 | 11,012,400 | 17.06 | 17.20 | 16.77 | 16.81 | 00:00:00 | | 2004-08-09 | 37,338,400 | 16.76 | 16.92 | 16.73 | 16.76 | 00:00:00 | | 2004-08-10 | 7,709,100 | 16.73 | 16.97 | 16.72 | 16.81 | 00:00:00 | | 2004-08-11 | 9,477,000 | 16.78 | 16.83 | 16.60 | 16.63 | 00:00:00 | | 2004-08-12 | 8,494,700 | 16.61 | 16.79 | 16.50 | 16.60 | 00:00:00 | | 2004-08-13 | 7,602,300 | 16.57 | 16.59 | 16.40 | 16.45 | 00:00:00 | | 2004-08-16 | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 00:00:00 | | 2004-08-17 | 7,613,200 | 16.56 | 16.59 | 16.40 | 16.53 | 00:00:00 | | 2004-08-18 | 4,497,500 | 16.48 | 16.64 | 16.43 | 16.56 | 00:00:00 | | 2004-08-19 | 7,496,800 | 16.66 | 16.76 | 16.60 | 16.71 | 00:00:00 | | 2004-08-20 | 6,101,200 | 16.70 | 16.83 | 16.63 | 16.74 | 00:00:00 | | 2004-08-23 | 4,925,600 | 16.84 | 16.89 | 16.72 | 16.74 | 00:00:00 | | 2004-08-24 | 10,161,800 | 16.76 | 16.84 | 16.56 | 16.56 | 00:00:00 | | 2004-08-25 | 5,694,600 | 16.65 | 16.66 | 16.49 | 16.55 | 00:00:00 | | 2004-08-26 | 8,766,300 | 16.68 | 16.73 | 16.52 | 16.55 | 00:00:00 | | 2004-08-27 | 19,438,100 | 16.72 | 17.03 | 16.67 | 16.98 | 00:00:00 | | 2004-08-30 | 7,996,200 | 17.00 | 17.18 | 16.97 | 17.03 | 00:00:00 | | 2004-08-31 | 21,783,300 | 16.95 | 17.17 | 16.93 | 17.00 | 00:00:00 | | 2004-09-01 | 10,278,500 | 17.06 | 17.24 | 17.05 | 17.16 | 00:00:00 | | 2004-09-02 | 14,973,600 | 17.09 | 17.23 | 16.98 | 17.21 | 00:00:00 | | 2004-09-03 | 20,619,300 | 17.14 | 17.34 | 17.11 | 17.29 | 00:00:00 | | 2004-09-06 | 16,779,400 | 17.30 | 17.39 | 17.24 | 17.31 | 00:00:00 | | 2004-09-07 | 4,338,700 | 17.30 | 17.36 | 17.21 | 17.28 | 00:00:00 | | 2004-09-08 | 7,079,900 | 17.25 | 17.30 | 17.11 | 17.24 | 00:00:00 | | 2004-09-09 | 7,580,600 | 17.07 | 17.14 | 16.94 | 17.01 | 00:00:00 | | 2004-09-10 | 4,105,500 | 17.05 | 17.15 | 17.00 | 17.06 | 00:00:00 | | 2004-09-13 | 9,552,300 | 17.10 | 17.16 | 16.81 | 16.95 | 00:00:00 | | 2004-09-14 | 11,738,400 | 16.92 | 16.94 | 16.68 | 16.83 | 00:00:00 | | 2004-09-15 | 5,884,600 | 16.86 | 16.95 | 16.76 | 16.90 | 00:00:00 | | 2004-09-16 | 6,012,900 | 16.89 | 16.98 | 16.83 | 16.90 | 00:00:00 | | 2004-09-17 | 14,730,600 | 16.96 | 17.13 | 16.88 | 17.00 | 00:00:00 | | 2004-09-20 | 22,925,000 | 17.05 | 17.14 | 17.00 | 17.03 | 00:00:00 | | 2004-09-21 | 12,904,300 | 17.03 | 17.45 | 17.02 | 17.33 | 00:00:00 | | 2004-09-22 | 8,621,300 | 17.36 | 17.49 | 17.27 | 17.30 | 00:00:00 | | 2004-09-23 | 7,461,700 | 17.29 | 17.41 | 17.20 | 17.24 | 00:00:00 | | 2004-09-24 | 9,272,900 | 17.21 | 17.41 | 17.16 | 17.35 | 00:00:00 | | 2004-09-27 | 4,585,500 | 17.22 | 17.35 | 17.22 | 17.29 | 00:00:00 | | 2004-09-28 | 23,129,400 | 17.41 | 17.91 | 17.23 | 17.84 | 00:00:00 | | 2004-09-29 | 8,036,800 | 17.88 | 17.90 | 17.67 | 17.75 | 00:00:00 | | 2004-09-30 | 8,287,900 | 17.80 | 17.85 | 17.60 | 17.68 | 00:00:00 | | 2004-10-01 | 9,970,500 | 17.66 | 17.99 | 17.66 | 17.98 | 00:00:00 | | 2004-10-04 | 9,673,800 | 17.98 | 18.12 | 17.78 | 17.80 | 00:00:00 | | 2004-10-05 | 7,656,000 | 17.77 | 17.94 | 17.71 | 17.85 | 00:00:00 | | 2004-10-06 | 8,512,200 | 17.87 | 17.95 | 17.77 | 17.85 | 00:00:00 | | 2004-10-07 | 10,164,500 | 17.91 | 17.99 | 17.78 | 17.88 | 00:00:00 | | 2004-10-08 | 9,631,600 | 17.85 | 18.08 | 17.76 | 17.80 | 00:00:00 | | 2004-10-11 | 3,281,300 | 17.75 | 17.85 | 17.72 | 17.76 | 00:00:00 | | 2004-10-12 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 00:00:00 | | 2004-10-13 | 15,036,300 | 17.75 | 17.80 | 17.51 | 17.55 | 00:00:00 | | 2004-10-14 | 5,447,600 | 17.60 | 17.66 | 17.43 | 17.52 | 00:00:00 | | 2004-10-15 | 5,179,200 | 17.50 | 17.57 | 17.40 | 17.53 | 00:00:00 | | 2004-10-18 | 2,808,900 | 17.64 | 17.65 | 17.44 | 17.47 | 00:00:00 | | 2004-10-19 | 6,278,100 | 17.52 | 17.69 | 17.46 | 17.49 | 00:00:00 | | 2004-10-20 | 7,225,100 | 17.40 | 17.52 | 17.36 | 17.43 | 00:00:00 | | 2004-10-21 | 5,586,800 | 17.48 | 17.60 | 17.48 | 17.54 | 00:00:00 | | 2004-10-22 | 3,230,600 | 17.51 | 17.59 | 17.50 | 17.54 | 00:00:00 | | 2004-10-25 | 7,711,000 | 17.40 | 17.41 | 17.28 | 17.28 | 00:00:00 | | 2004-10-26 | 4,936,800 | 17.29 | 17.35 | 17.16 | 17.23 | 00:00:00 | | 2004-10-27 | 15,087,500 | 17.30 | 17.59 | 17.18 | 17.38 | 00:00:00 | | 2004-10-28 | 29,690,100 | 17.40 | 17.49 | 16.86 | 17.19 | 00:00:00 | | 2004-10-29 | 11,492,800 | 17.13 | 17.22 | 16.95 | 16.99 | 00:00:00 | | 2004-11-01 | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 00:00:00 | | 2004-11-02 | 18,266,400 | 17.08 | 17.21 | 17.02 | 17.09 | 00:00:00 | | 2004-11-03 | 10,327,300 | 17.19 | 17.30 | 17.12 | 17.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
