|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 7,515,100 | 19.89 | 19.94 | 19.60 | 19.71 | 00:00:00 | | 2005-04-21 | 10,711,000 | 19.52 | 19.76 | 19.50 | 19.62 | 00:00:00 | | 2005-04-22 | 4,229,300 | 19.88 | 19.93 | 19.73 | 19.82 | 00:00:00 | | 2005-04-25 | 4,615,300 | 19.76 | 20.04 | 19.76 | 19.97 | 00:00:00 | | 2005-04-26 | 5,564,500 | 19.92 | 20.04 | 19.85 | 19.97 | 00:00:00 | | 2005-04-27 | 9,981,100 | 19.95 | 19.95 | 19.59 | 19.67 | 00:00:00 | | 2005-04-28 | 10,803,800 | 19.74 | 19.79 | 19.50 | 19.60 | 00:00:00 | | 2005-04-29 | 4,935,400 | 19.67 | 19.74 | 19.52 | 19.63 | 00:00:00 | | 2005-05-02 | 5,526,800 | 19.84 | 19.87 | 19.73 | 19.82 | 00:00:00 | | 2005-05-03 | 4,677,300 | 19.74 | 19.92 | 19.69 | 19.91 | 00:00:00 | | 2005-05-04 | 4,024,600 | 19.88 | 19.90 | 19.72 | 19.87 | 00:00:00 | | 2005-05-05 | 6,413,400 | 19.98 | 20.18 | 19.98 | 20.08 | 00:00:00 | | 2005-05-06 | 5,930,900 | 20.01 | 20.23 | 19.96 | 20.16 | 00:00:00 | | 2005-05-09 | 4,955,400 | 20.03 | 20.13 | 19.97 | 20.07 | 00:00:00 | | 2005-05-10 | 4,652,600 | 20.11 | 20.12 | 19.91 | 19.97 | 00:00:00 | | 2005-05-11 | 5,375,700 | 19.97 | 20.03 | 19.76 | 19.90 | 00:00:00 | | 2005-05-12 | 5,508,300 | 20.01 | 20.10 | 19.80 | 19.90 | 00:00:00 | | 2005-05-13 | 9,108,100 | 19.74 | 19.79 | 19.60 | 19.74 | 00:00:00 | | 2005-05-16 | 3,300,800 | 19.60 | 19.73 | 19.59 | 19.68 | 00:00:00 | | 2005-05-17 | 6,782,300 | 19.77 | 19.79 | 19.60 | 19.65 | 00:00:00 | | 2005-05-18 | 8,867,500 | 19.75 | 20.03 | 19.75 | 19.95 | 00:00:00 | | 2005-05-19 | 5,178,400 | 19.91 | 20.07 | 19.87 | 20.03 | 00:00:00 | | 2005-05-20 | 4,599,300 | 20.05 | 20.14 | 19.90 | 19.95 | 00:00:00 | | 2005-05-23 | 6,987,700 | 20.00 | 20.00 | 19.77 | 19.90 | 00:00:00 | | 2005-05-24 | 7,223,500 | 19.92 | 20.05 | 19.87 | 19.94 | 00:00:00 | | 2005-05-25 | 10,187,500 | 19.97 | 20.25 | 19.88 | 20.18 | 00:00:00 | | 2005-05-26 | 9,991,000 | 20.25 | 20.63 | 20.22 | 20.57 | 00:00:00 | | 2005-05-27 | 4,753,800 | 20.50 | 20.63 | 20.50 | 20.60 | 00:00:00 | | 2005-05-30 | 4,393,000 | 20.61 | 20.80 | 20.54 | 20.75 | 00:00:00 | | 2005-05-31 | 18,986,600 | 20.80 | 20.84 | 20.26 | 20.31 | 00:00:00 | | 2005-06-01 | 17,192,100 | 20.41 | 20.54 | 20.23 | 20.48 | 00:00:00 | | 2005-06-02 | 9,138,800 | 20.55 | 20.56 | 20.36 | 20.42 | 00:00:00 | | 2005-06-03 | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 00:00:00 | | 2005-06-06 | 6,437,500 | 20.30 | 20.47 | 20.16 | 20.20 | 00:00:00 | | 2005-06-07 | 10,728,900 | 20.18 | 20.27 | 20.07 | 20.22 | 00:00:00 | | 2005-06-08 | 30,263,600 | 20.04 | 20.10 | 19.78 | 20.02 | 00:00:00 | | 2005-06-09 | 14,271,500 | 19.90 | 19.96 | 19.74 | 19.90 | 00:00:00 | | 2005-06-10 | 14,454,300 | 20.12 | 20.29 | 20.01 | 20.11 | 00:00:00 | | 2005-06-13 | 9,315,800 | 20.08 | 20.36 | 19.96 | 20.29 | 00:00:00 | | 2005-06-14 | 13,964,100 | 20.33 | 20.55 | 20.16 | 20.54 | 00:00:00 | | 2005-06-15 | 13,964,300 | 20.63 | 20.74 | 20.54 | 20.67 | 00:00:00 | | 2005-06-16 | 11,908,700 | 20.76 | 20.97 | 20.71 | 20.90 | 00:00:00 | | 2005-06-17 | 37,467,900 | 20.99 | 21.34 | 20.88 | 21.22 | 00:00:00 | | 2005-06-20 | 21,455,400 | 21.35 | 21.38 | 21.12 | 21.24 | 00:00:00 | | 2005-06-21 | 8,634,100 | 21.35 | 21.38 | 21.24 | 21.37 | 00:00:00 | | 2005-06-22 | 7,165,800 | 21.26 | 21.38 | 21.14 | 21.24 | 00:00:00 | | 2005-06-23 | 11,728,500 | 21.28 | 21.64 | 21.18 | 21.58 | 00:00:00 | | 2005-06-24 | 12,965,900 | 21.44 | 21.57 | 21.27 | 21.34 | 00:00:00 | | 2005-06-27 | 19,363,500 | 21.20 | 21.41 | 21.17 | 21.37 | 00:00:00 | | 2005-06-28 | 16,779,400 | 21.31 | 21.49 | 21.20 | 21.37 | 00:00:00 | | 2005-06-29 | 20,628,100 | 21.39 | 21.39 | 21.20 | 21.20 | 00:00:00 | | 2005-06-30 | 35,387,100 | 21.25 | 21.25 | 20.99 | 21.16 | 00:00:00 | | 2005-07-01 | 47,830,000 | 21.06 | 21.49 | 21.06 | 21.49 | 00:00:00 | | 2005-07-04 | 11,521,000 | 21.53 | 21.90 | 21.51 | 21.73 | 00:00:00 | | 2005-07-05 | 24,927,400 | 21.70 | 22.00 | 21.51 | 21.96 | 00:00:00 | | 2005-07-06 | 18,561,000 | 22.03 | 22.50 | 22.03 | 22.41 | 00:00:00 | | 2005-07-07 | 26,301,900 | 22.40 | 22.40 | 21.10 | 22.07 | 00:00:00 | | 2005-07-08 | 58,254,700 | 22.30 | 22.99 | 22.26 | 22.85 | 00:00:00 | | 2005-07-11 | 8,631,000 | 22.81 | 22.96 | 22.64 | 22.78 | 00:00:00 | | 2005-07-12 | 35,335,700 | 22.79 | 22.79 | 22.51 | 22.62 | 00:00:00 | | 2005-07-13 | 14,219,200 | 22.69 | 22.96 | 22.67 | 22.96 | 00:00:00 | | 2005-07-14 | 12,631,800 | 22.93 | 23.14 | 22.86 | 22.90 | 00:00:00 | | 2005-07-15 | 7,435,600 | 22.80 | 22.84 | 22.46 | 22.70 | 00:00:00 | | 2005-07-18 | 8,083,400 | 22.61 | 22.79 | 22.41 | 22.67 | 00:00:00 | | 2005-07-19 | 9,732,400 | 22.75 | 23.09 | 22.66 | 23.09 | 00:00:00 | | 2005-07-20 | 9,086,400 | 23.08 | 23.08 | 22.71 | 22.76 | 00:00:00 | | 2005-07-21 | 14,122,700 | 22.89 | 22.89 | 22.47 | 22.73 | 00:00:00 | | 2005-07-22 | 6,726,300 | 22.61 | 22.95 | 22.48 | 22.82 | 00:00:00 | | 2005-07-25 | 7,473,100 | 23.05 | 23.24 | 23.05 | 23.15 | 00:00:00 | | 2005-07-26 | 5,084,700 | 23.23 | 23.28 | 23.09 | 23.24 | 00:00:00 | | 2005-07-27 | 6,418,300 | 23.29 | 23.46 | 23.19 | 23.28 | 00:00:00 | | 2005-07-28 | 7,887,200 | 23.48 | 23.48 | 22.85 | 22.96 | 00:00:00 | | 2005-07-29 | 6,219,200 | 23.06 | 23.21 | 22.96 | 23.12 | 00:00:00 | | 2005-08-01 | 5,927,900 | 23.26 | 23.42 | 22.97 | 22.99 | 00:00:00 | | 2005-08-02 | 5,184,900 | 22.97 | 23.23 | 22.95 | 23.23 | 00:00:00 | | 2005-08-03 | 7,270,900 | 23.23 | 23.43 | 23.13 | 23.38 | 00:00:00 | | 2005-08-04 | 6,424,100 | 23.38 | 23.38 | 22.93 | 23.04 | 00:00:00 | | 2005-08-05 | 9,506,000 | 22.92 | 23.18 | 22.87 | 23.01 | 00:00:00 | | 2005-08-08 | 10,692,400 | 23.04 | 23.42 | 23.02 | 23.42 | 00:00:00 | | 2005-08-09 | 8,805,400 | 23.33 | 23.87 | 23.33 | 23.87 | 00:00:00 | | 2005-08-10 | 10,566,300 | 23.76 | 23.99 | 23.76 | 23.97 | 00:00:00 | | 2005-08-11 | 10,236,700 | 23.94 | 24.23 | 23.78 | 24.16 | 00:00:00 | | 2005-08-12 | 4,922,100 | 24.28 | 24.30 | 23.93 | 24.15 | 00:00:00 | | 2005-08-15 | 1,923,800 | 24.02 | 24.24 | 24.02 | 24.15 | 00:00:00 | | 2005-08-16 | 5,957,400 | 24.24 | 24.25 | 23.72 | 23.85 | 00:00:00 | | 2005-08-17 | 6,969,100 | 23.80 | 23.81 | 23.51 | 23.80 | 00:00:00 | | 2005-08-18 | 7,053,800 | 23.69 | 23.69 | 23.47 | 23.52 | 00:00:00 | | 2005-08-19 | 6,374,800 | 23.56 | 23.88 | 23.53 | 23.83 | 00:00:00 | | 2005-08-22 | 6,721,800 | 24.50 | 24.50 | 23.99 | 24.09 | 00:00:00 | | 2005-08-23 | 6,097,700 | 24.03 | 24.06 | 23.82 | 23.86 | 00:00:00 | | 2005-08-24 | 7,909,000 | 23.74 | 23.88 | 23.62 | 23.85 | 00:00:00 | | 2005-08-25 | 4,831,200 | 23.74 | 23.82 | 23.52 | 23.52 | 00:00:00 | | 2005-08-26 | 22,834,600 | 23.53 | 23.67 | 23.08 | 23.17 | 00:00:00 | | 2005-08-29 | 7,207,400 | 23.05 | 23.42 | 23.04 | 23.28 | 00:00:00 | | 2005-08-30 | 5,002,800 | 23.34 | 23.48 | 23.33 | 23.37 | 00:00:00 | | 2005-08-31 | 12,235,300 | 23.51 | 24.05 | 23.49 | 23.98 | 00:00:00 | | 2005-09-01 | 9,732,600 | 24.06 | 24.54 | 24.03 | 24.54 | 00:00:00 | | 2005-09-02 | 10,000,000 | 24.52 | 24.93 | 24.47 | 24.56 | 00:00:00 | | 2005-09-05 | 10,869,800 | 24.50 | 24.70 | 24.34 | 24.63 | 00:00:00 | | 2005-09-06 | 9,195,000 | 24.49 | 25.05 | 24.49 | 24.95 | 00:00:00 | | 2005-09-07 | 9,985,500 | 24.93 | 25.04 | 24.84 | 24.91 | 00:00:00 | | 2005-09-08 | 6,743,700 | 24.98 | 25.12 | 24.85 | 25.10 | 00:00:00 | | 2005-09-09 | 7,108,000 | 25.10 | 25.65 | 25.10 | 25.62 | 00:00:00 | | 2005-09-12 | 9,659,900 | 25.80 | 26.07 | 25.71 | 25.95 | 00:00:00 | | 2005-09-13 | 9,569,400 | 25.89 | 26.07 | 25.56 | 25.60 | 00:00:00 | | 2005-09-14 | 16,464,100 | 25.68 | 25.80 | 25.37 | 25.54 | 00:00:00 | | 2005-09-15 | 8,235,500 | 25.64 | 25.97 | 25.55 | 25.65 | 00:00:00 | | 2005-09-16 | 14,506,500 | 25.67 | 25.82 | 25.55 | 25.74 | 00:00:00 | | 2005-09-19 | 11,008,200 | 25.74 | 26.19 | 25.49 | 26.06 | 00:00:00 | | 2005-09-20 | 7,850,600 | 26.18 | 26.53 | 26.09 | 26.23 | 00:00:00 | | 2005-09-21 | 9,971,300 | 26.16 | 26.40 | 26.10 | 26.12 | 00:00:00 | | 2005-09-22 | 17,260,100 | 26.26 | 27.30 | 25.97 | 27.00 | 00:00:00 | | 2005-09-23 | 13,089,200 | 26.93 | 28.81 | 26.73 | 27.96 | 00:00:00 | | 2005-09-26 | 14,109,900 | 27.69 | 28.05 | 26.79 | 27.00 | 00:00:00 | | 2005-09-27 | 7,610,900 | 27.29 | 27.45 | 26.88 | 27.08 | 00:00:00 | | 2005-09-28 | 12,212,100 | 27.08 | 27.20 | 26.70 | 26.95 | 00:00:00 | | 2005-09-29 | 6,646,300 | 27.02 | 27.15 | 26.81 | 27.15 | 00:00:00 | | 2005-09-30 | 6,113,600 | 27.25 | 27.28 | 26.90 | 26.96 | 00:00:00 | | 2005-10-03 | 5,416,400 | 26.97 | 27.35 | 26.95 | 27.27 | 00:00:00 | | 2005-10-04 | 8,140,700 | 27.25 | 27.25 | 26.82 | 26.87 | 00:00:00 | | 2005-10-05 | 11,990,000 | 26.60 | 26.68 | 26.02 | 26.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
