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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-03	10,327,300	17.19	17.30	17.12	17.18	00:00:00
2004-11-04	7,985,800	17.28	17.38	17.24	17.26	00:00:00
2004-11-05	7,943,800	17.36	17.38	17.12	17.17	00:00:00
2004-11-08	4,468,700	17.18	17.25	17.10	17.19	00:00:00
2004-11-09	4,810,000	17.25	17.30	17.18	17.22	00:00:00
2004-11-10	8,081,800	17.28	17.37	17.25	17.25	00:00:00
2004-11-11	9,372,200	17.35	17.54	17.33	17.45	00:00:00
2004-11-12	10,995,500	17.50	17.55	17.45	17.47	00:00:00
2004-11-15	7,120,600	17.49	17.57	17.33	17.36	00:00:00
2004-11-16	6,389,800	17.30	17.41	17.21	17.23	00:00:00
2004-11-17	10,193,100	17.30	17.52	17.23	17.45	00:00:00
2004-11-18	11,370,700	17.45	17.76	17.45	17.70	00:00:00
2004-11-19	9,984,000	17.70	17.91	17.70	17.84	00:00:00
2004-11-22	16,358,500	17.81	17.97	17.67	17.77	00:00:00
2004-11-23	9,082,700	17.95	18.00	17.86	17.90	00:00:00
2004-11-24	11,817,200	18.06	18.12	17.94	18.09	00:00:00
2004-11-25	7,081,500	18.07	18.35	18.03	18.24	00:00:00
2004-11-26	7,919,500	18.21	18.30	18.19	18.28	00:00:00
2004-11-29	9,390,000	18.25	18.40	18.21	18.32	00:00:00
2004-11-30	11,465,100	18.38	18.45	18.22	18.34	00:00:00
2004-12-01	10,619,800	18.33	18.46	18.26	18.35	00:00:00
2004-12-02	13,596,800	18.25	18.32	18.10	18.18	00:00:00
2004-12-03	11,475,500	18.13	18.25	18.10	18.23	00:00:00
2004-12-06	0	18.23	18.23	18.23	18.23	00:00:00
2004-12-07	12,512,200	18.20	18.29	18.14	18.19	00:00:00
2004-12-08	0	18.19	18.19	18.19	18.19	00:00:00
2004-12-09	10,262,500	18.15	18.27	18.11	18.22	00:00:00
2004-12-10	10,836,400	18.30	18.40	18.23	18.30	00:00:00
2004-12-13	10,915,800	18.25	18.50	18.25	18.49	00:00:00
2004-12-14	9,376,100	18.54	18.58	18.40	18.45	00:00:00
2004-12-15	9,395,500	18.57	18.60	18.46	18.47	00:00:00
2004-12-16	16,570,000	18.54	18.82	18.48	18.78	00:00:00
2004-12-17	39,391,700	18.77	18.80	18.57	18.65	00:00:00
2004-12-20	11,362,900	18.67	18.86	18.65	18.66	00:00:00
2004-12-21	22,662,600	18.71	18.95	18.71	18.86	00:00:00
2004-12-22	13,284,700	18.96	19.18	18.90	19.11	00:00:00
2004-12-23	4,203,900	19.10	19.21	19.06	19.16	00:00:00
2004-12-24	0	19.16	19.16	19.16	19.16	00:00:00
2004-12-27	12,895,500	19.11	19.25	19.07	19.15	00:00:00
2004-12-28	1,839,600	19.08	19.23	19.08	19.18	00:00:00
2004-12-29	2,518,600	19.18	19.28	19.15	19.20	00:00:00
2004-12-30	4,431,800	19.23	19.28	19.16	19.16	00:00:00
2004-12-31	0	19.16	19.16	19.16	19.16	00:00:00
2005-01-03	5,518,200	19.28	19.35	19.11	19.20	00:00:00
2005-01-04	10,206,100	19.07	19.17	19.02	19.16	00:00:00
2005-01-05	63,194,200	19.03	19.11	18.85	18.85	00:00:00
2005-01-06	0	18.85	18.85	18.85	18.85	00:00:00
2005-01-07	39,980,900	18.95	19.04	18.82	18.88	00:00:00
2005-01-10	47,273,600	18.97	18.97	18.81	18.90	00:00:00
2005-01-11	21,020,100	18.73	18.76	18.52	18.55	00:00:00
2005-01-12	70,507,900	18.70	19.05	18.65	18.82	00:00:00
2005-01-13	6,310,400	18.94	19.04	18.86	18.98	00:00:00
2005-01-14	26,798,000	18.96	19.34	18.96	19.25	00:00:00
2005-01-17	37,376,600	19.25	19.54	19.21	19.39	00:00:00
2005-01-18	32,415,000	19.45	19.45	19.13	19.40	00:00:00
2005-01-19	10,711,100	19.43	19.48	19.31	19.31	00:00:00
2005-01-20	7,002,000	19.20	19.29	19.15	19.22	00:00:00
2005-01-21	15,249,200	19.19	19.32	19.15	19.20	00:00:00
2005-01-24	11,102,700	19.18	19.43	19.12	19.34	00:00:00
2005-01-25	21,610,700	19.31	19.45	19.30	19.44	00:00:00
2005-01-26	16,401,400	19.35	19.42	19.31	19.41	00:00:00
2005-01-27	7,931,400	19.37	19.55	19.37	19.55	00:00:00
2005-01-28	8,784,700	19.58	19.58	19.38	19.45	00:00:00
2005-01-31	6,958,600	19.44	19.60	19.39	19.60	00:00:00
2005-02-01	10,567,700	19.56	19.74	19.51	19.74	00:00:00
2005-02-02	8,335,000	19.69	19.73	19.63	19.71	00:00:00
2005-02-03	5,851,700	19.70	19.74	19.60	19.69	00:00:00
2005-02-04	8,992,900	19.66	19.87	19.66	19.86	00:00:00
2005-02-07	12,663,500	19.86	20.09	19.84	20.09	00:00:00
2005-02-08	7,051,500	20.05	20.07	19.88	20.02	00:00:00
2005-02-09	8,906,100	19.99	20.01	19.86	19.99	00:00:00
2005-02-10	6,343,700	19.95	20.04	19.72	19.96	00:00:00
2005-02-11	8,122,300	20.00	20.10	19.87	20.10	00:00:00
2005-02-14	7,609,300	20.04	20.07	19.87	19.96	00:00:00
2005-02-15	7,834,900	19.89	20.12	19.79	20.12	00:00:00
2005-02-16	6,567,400	20.15	20.17	19.93	20.07	00:00:00
2005-02-17	10,780,200	20.10	20.53	20.07	20.28	00:00:00
2005-02-18	9,971,500	20.39	20.64	20.32	20.64	00:00:00
2005-02-21	7,029,600	20.50	20.64	20.38	20.47	00:00:00
2005-02-22	33,043,200	19.95	20.07	19.55	20.07	00:00:00
2005-02-23	10,399,400	20.03	20.03	19.84	20.00	00:00:00
2005-02-24	16,928,100	20.02	20.37	20.00	20.28	00:00:00
2005-02-25	9,491,700	20.45	20.58	20.40	20.52	00:00:00
2005-02-28	11,075,700	20.64	20.71	20.45	20.56	00:00:00
2005-03-01	7,981,100	20.51	20.67	20.50	20.65	00:00:00
2005-03-02	11,248,600	20.59	20.87	20.50	20.71	00:00:00
2005-03-03	12,911,600	20.75	21.25	20.69	21.02	00:00:00
2005-03-04	8,003,300	21.03	21.35	21.03	21.35	00:00:00
2005-03-07	8,792,000	21.24	21.28	21.12	21.23	00:00:00
2005-03-08	6,954,900	21.15	21.21	20.98	21.15	00:00:00
2005-03-09	9,298,300	21.30	21.48	21.18	21.18	00:00:00
2005-03-10	23,600,200	20.84	20.95	20.69	20.74	00:00:00
2005-03-11	5,181,600	20.81	20.97	20.72	20.84	00:00:00
2005-03-14	14,093,200	20.82	20.94	20.76	20.78	00:00:00
2005-03-15	8,483,800	20.84	21.02	20.83	20.88	00:00:00
2005-03-16	19,608,600	20.91	20.94	20.32	20.40	00:00:00
2005-03-17	10,785,300	20.50	20.55	20.32	20.46	00:00:00
2005-03-18	35,857,500	20.60	20.67	20.42	20.67	00:00:00
2005-03-21	10,903,900	20.60	20.91	20.60	20.67	00:00:00
2005-03-22	6,776,900	20.71	20.75	20.37	20.62	00:00:00
2005-03-23	8,282,000	20.42	20.46	20.18	20.32	00:00:00
2005-03-24	23,878,300	20.25	20.48	20.15	20.40	00:00:00
2005-03-25	0	20.40	20.40	20.40	20.40	00:00:00
2005-03-28	0	20.40	20.40	20.40	20.40	00:00:00
2005-03-29	6,666,300	20.35	20.51	20.09	20.51	00:00:00
2005-03-30	9,436,400	20.45	20.46	20.25	20.25	00:00:00
2005-03-31	7,347,000	20.43	20.63	20.35	20.42	00:00:00
2005-04-01	5,956,300	20.52	20.73	20.45	20.56	00:00:00
2005-04-04	7,975,400	20.55	20.87	20.50	20.67	00:00:00
2005-04-05	8,414,500	20.83	20.88	20.67	20.86	00:00:00
2005-04-06	9,502,900	20.90	21.12	20.86	21.04	00:00:00
2005-04-07	5,282,300	21.12	21.24	20.96	21.05	00:00:00
2005-04-08	7,549,800	21.18	21.18	20.69	20.77	00:00:00
2005-04-11	24,638,100	20.61	20.74	20.39	20.60	00:00:00
2005-04-12	5,261,700	20.67	20.72	20.51	20.60	00:00:00
2005-04-13	8,078,400	20.67	20.78	20.56	20.76	00:00:00
2005-04-14	9,328,900	20.55	20.85	20.53	20.81	00:00:00
2005-04-15	11,010,000	20.56	20.65	20.26	20.30	00:00:00
2005-04-18	13,751,400	19.90	20.02	19.73	19.87	00:00:00
2005-04-19	9,839,400	19.92	20.03	19.70	19.78	00:00:00
2005-04-20	7,515,100	19.89	19.94	19.60	19.71	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 > >>