|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 11,990,000 | 26.60 | 26.68 | 26.02 | 26.02 | 00:00:00 | | 2005-10-06 | 13,940,200 | 25.70 | 25.70 | 25.26 | 25.54 | 00:00:00 | | 2005-10-07 | 7,661,100 | 25.50 | 25.79 | 25.37 | 25.56 | 00:00:00 | | 2005-10-10 | 7,565,500 | 25.70 | 25.94 | 25.49 | 25.50 | 00:00:00 | | 2005-10-11 | 9,236,400 | 25.42 | 25.58 | 25.39 | 25.44 | 00:00:00 | | 2005-10-12 | 8,078,100 | 25.42 | 25.63 | 25.25 | 25.46 | 00:00:00 | | 2005-10-13 | 10,265,100 | 25.44 | 25.52 | 24.83 | 24.89 | 00:00:00 | | 2005-10-14 | 10,863,700 | 25.01 | 25.01 | 24.25 | 24.75 | 00:00:00 | | 2005-10-17 | 9,792,200 | 25.00 | 25.43 | 24.97 | 25.06 | 00:00:00 | | 2005-10-18 | 6,124,800 | 25.23 | 25.28 | 24.72 | 24.87 | 00:00:00 | | 2005-10-19 | 19,190,300 | 24.27 | 24.60 | 24.12 | 24.60 | 00:00:00 | | 2005-10-20 | 14,559,000 | 24.90 | 24.99 | 24.15 | 24.22 | 00:00:00 | | 2005-10-21 | 14,180,400 | 24.10 | 24.18 | 23.60 | 23.97 | 00:00:00 | | 2005-10-24 | 10,298,900 | 23.80 | 24.74 | 23.74 | 24.49 | 00:00:00 | | 2005-10-25 | 6,261,200 | 24.38 | 24.60 | 24.10 | 24.36 | 00:00:00 | | 2005-10-26 | 6,506,900 | 24.41 | 24.85 | 24.41 | 24.67 | 00:00:00 | | 2005-10-27 | 7,600,300 | 24.38 | 24.63 | 24.16 | 24.20 | 00:00:00 | | 2005-10-28 | 8,343,000 | 24.24 | 24.45 | 23.99 | 24.08 | 00:00:00 | | 2005-10-31 | 8,597,900 | 24.24 | 24.96 | 24.12 | 24.84 | 00:00:00 | | 2005-11-01 | 5,370,300 | 24.85 | 24.95 | 24.52 | 24.71 | 00:00:00 | | 2005-11-02 | 5,681,300 | 24.61 | 24.99 | 24.53 | 24.99 | 00:00:00 | | 2005-11-03 | 6,028,800 | 25.17 | 25.48 | 25.02 | 25.23 | 00:00:00 | | 2005-11-04 | 6,049,400 | 25.40 | 25.73 | 25.30 | 25.39 | 00:00:00 | | 2005-11-07 | 5,756,500 | 25.40 | 25.50 | 25.03 | 25.28 | 00:00:00 | | 2005-11-08 | 3,881,600 | 25.28 | 25.43 | 25.07 | 25.25 | 00:00:00 | | 2005-11-09 | 4,069,200 | 25.38 | 25.74 | 25.19 | 25.25 | 00:00:00 | | 2005-11-10 | 10,495,800 | 25.00 | 25.16 | 24.34 | 24.52 | 00:00:00 | | 2005-11-11 | 7,125,100 | 24.70 | 24.78 | 24.36 | 24.74 | 00:00:00 | | 2005-11-14 | 6,034,700 | 24.61 | 25.15 | 24.50 | 24.85 | 00:00:00 | | 2005-11-15 | 6,394,600 | 24.86 | 24.98 | 24.42 | 24.70 | 00:00:00 | | 2005-11-16 | 5,846,800 | 24.58 | 24.66 | 24.11 | 24.53 | 00:00:00 | | 2005-11-17 | 6,039,800 | 24.74 | 24.95 | 24.55 | 24.67 | 00:00:00 | | 2005-11-18 | 6,053,100 | 24.89 | 25.20 | 24.73 | 24.90 | 00:00:00 | | 2005-11-21 | 7,857,500 | 24.90 | 25.74 | 24.90 | 25.60 | 00:00:00 | | 2005-11-22 | 7,087,800 | 25.85 | 26.03 | 25.48 | 25.88 | 00:00:00 | | 2005-11-23 | 5,476,600 | 26.00 | 26.07 | 25.81 | 25.92 | 00:00:00 | | 2005-11-24 | 5,514,900 | 25.83 | 25.97 | 25.51 | 25.97 | 00:00:00 | | 2005-11-25 | 5,424,700 | 26.00 | 26.14 | 25.90 | 25.98 | 00:00:00 | | 2005-11-28 | 9,215,300 | 25.93 | 26.40 | 25.51 | 25.65 | 00:00:00 | | 2005-11-29 | 9,088,200 | 25.45 | 25.45 | 25.13 | 25.37 | 00:00:00 | | 2005-11-30 | 8,239,700 | 25.38 | 25.38 | 25.01 | 25.01 | 00:00:00 | | 2005-12-01 | 25,398,100 | 25.07 | 25.50 | 25.07 | 25.49 | 00:00:00 | | 2005-12-02 | 5,442,400 | 25.60 | 25.70 | 25.32 | 25.56 | 00:00:00 | | 2005-12-05 | 13,510,100 | 25.76 | 26.00 | 25.48 | 25.60 | 00:00:00 | | 2005-12-06 | 6,729,900 | 25.69 | 25.76 | 25.35 | 25.54 | 00:00:00 | | 2005-12-07 | 5,898,800 | 25.64 | 25.79 | 25.25 | 25.42 | 00:00:00 | | 2005-12-08 | 15,343,100 | 25.17 | 25.50 | 25.03 | 25.46 | 00:00:00 | | 2005-12-09 | 11,991,100 | 25.29 | 25.32 | 24.88 | 25.01 | 00:00:00 | | 2005-12-12 | 12,787,800 | 25.04 | 25.38 | 24.91 | 25.05 | 00:00:00 | | 2005-12-13 | 7,474,300 | 25.09 | 25.41 | 25.09 | 25.30 | 00:00:00 | | 2005-12-14 | 16,018,900 | 25.33 | 25.55 | 25.10 | 25.34 | 00:00:00 | | 2005-12-15 | 23,874,100 | 25.40 | 25.40 | 25.09 | 25.13 | 00:00:00 | | 2005-12-16 | 30,096,700 | 25.30 | 25.60 | 25.02 | 25.14 | 00:00:00 | | 2005-12-19 | 23,787,000 | 24.85 | 25.00 | 24.45 | 24.56 | 00:00:00 | | 2005-12-20 | 16,198,000 | 24.48 | 24.92 | 24.46 | 24.74 | 00:00:00 | | 2005-12-21 | 8,472,300 | 24.74 | 25.16 | 24.72 | 24.94 | 00:00:00 | | 2005-12-22 | 18,824,900 | 24.83 | 25.00 | 24.76 | 24.85 | 00:00:00 | | 2005-12-23 | 4,339,500 | 24.99 | 25.13 | 24.91 | 25.06 | 00:00:00 | | 2005-12-26 | 0 | 25.06 | 25.06 | 25.06 | 25.06 | 00:00:00 | | 2005-12-27 | 7,238,900 | 24.97 | 25.20 | 24.97 | 25.08 | 00:00:00 | | 2005-12-28 | 4,493,800 | 24.91 | 25.01 | 24.81 | 24.92 | 00:00:00 | | 2005-12-29 | 3,105,900 | 25.00 | 25.21 | 24.97 | 25.02 | 00:00:00 | | 2005-12-30 | 4,090,100 | 25.08 | 25.08 | 24.60 | 24.67 | 00:00:00 | | 2006-01-02 | 2,856,600 | 24.75 | 25.01 | 24.69 | 24.96 | 00:00:00 | | 2006-01-03 | 16,414,500 | 25.04 | 25.59 | 24.97 | 25.47 | 00:00:00 | | 2006-01-04 | 15,657,000 | 25.68 | 25.93 | 25.36 | 25.69 | 00:00:00 | | 2006-01-05 | 15,532,400 | 25.61 | 25.89 | 25.56 | 25.71 | 00:00:00 | | 2006-01-06 | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 00:00:00 | | 2006-01-09 | 45,718,200 | 26.05 | 26.35 | 25.95 | 26.10 | 00:00:00 | | 2006-01-10 | 50,808,400 | 26.10 | 26.10 | 25.87 | 25.87 | 00:00:00 | | 2006-01-11 | 13,839,900 | 25.88 | 26.12 | 25.80 | 26.02 | 00:00:00 | | 2006-01-12 | 26,572,800 | 25.85 | 25.99 | 25.58 | 25.78 | 00:00:00 | | 2006-01-13 | 16,672,400 | 25.70 | 25.72 | 25.26 | 25.44 | 00:00:00 | | 2006-01-16 | 29,403,300 | 25.40 | 25.84 | 25.36 | 25.74 | 00:00:00 | | 2006-01-17 | 32,564,100 | 25.63 | 25.84 | 25.34 | 25.74 | 00:00:00 | | 2006-01-18 | 27,440,900 | 25.70 | 25.72 | 25.31 | 25.31 | 00:00:00 | | 2006-01-19 | 9,783,400 | 25.40 | 25.48 | 25.06 | 25.14 | 00:00:00 | | 2006-01-20 | 11,141,200 | 25.26 | 25.47 | 25.15 | 25.15 | 00:00:00 | | 2006-01-23 | 8,330,500 | 24.90 | 25.18 | 24.75 | 24.95 | 00:00:00 | | 2006-01-24 | 7,495,900 | 24.90 | 25.00 | 24.63 | 24.69 | 00:00:00 | | 2006-01-25 | 7,591,300 | 24.60 | 24.78 | 24.54 | 24.78 | 00:00:00 | | 2006-01-26 | 41,494,300 | 22.52 | 22.91 | 22.47 | 22.88 | 00:00:00 | | 2006-01-27 | 30,402,700 | 22.93 | 22.95 | 21.90 | 22.17 | 00:00:00 | | 2006-01-30 | 25,303,300 | 22.00 | 22.07 | 21.76 | 22.00 | 00:00:00 | | 2006-01-31 | 34,688,100 | 22.19 | 22.54 | 22.07 | 22.31 | 00:00:00 | | 2006-02-01 | 11,788,600 | 22.35 | 22.59 | 22.29 | 22.59 | 00:00:00 | | 2006-02-02 | 13,678,700 | 22.50 | 22.59 | 22.22 | 22.28 | 00:00:00 | | 2006-02-03 | 11,170,800 | 22.39 | 22.41 | 22.10 | 22.25 | 00:00:00 | | 2006-02-06 | 22,236,400 | 22.73 | 23.34 | 22.73 | 23.18 | 00:00:00 | | 2006-02-07 | 16,031,400 | 23.33 | 23.38 | 22.90 | 23.20 | 00:00:00 | | 2006-02-08 | 11,130,800 | 22.91 | 23.09 | 22.76 | 22.89 | 00:00:00 | | 2006-02-09 | 10,763,000 | 23.08 | 23.41 | 23.06 | 23.32 | 00:00:00 | | 2006-02-10 | 8,034,800 | 23.32 | 23.36 | 23.17 | 23.36 | 00:00:00 | | 2006-02-13 | 7,749,400 | 23.44 | 23.58 | 23.21 | 23.43 | 00:00:00 | | 2006-02-14 | 8,773,700 | 23.40 | 23.42 | 23.00 | 23.19 | 00:00:00 | | 2006-02-15 | 6,687,300 | 23.15 | 23.24 | 23.06 | 23.10 | 00:00:00 | | 2006-02-16 | 8,168,400 | 23.10 | 23.21 | 23.08 | 23.18 | 00:00:00 | | 2006-02-17 | 9,458,800 | 23.08 | 23.41 | 23.08 | 23.30 | 00:00:00 | | 2006-02-20 | 5,389,100 | 23.33 | 23.52 | 23.30 | 23.49 | 00:00:00 | | 2006-02-21 | 27,681,600 | 23.63 | 23.98 | 23.52 | 23.75 | 00:00:00 | | 2006-02-22 | 7,012,900 | 23.75 | 23.75 | 23.43 | 23.59 | 00:00:00 | | 2006-02-23 | 9,609,800 | 23.52 | 23.57 | 23.17 | 23.21 | 00:00:00 | | 2006-02-24 | 12,382,100 | 23.30 | 24.05 | 23.29 | 23.77 | 00:00:00 | | 2006-02-27 | 11,019,500 | 23.90 | 23.95 | 23.69 | 23.79 | 00:00:00 | | 2006-02-28 | 8,354,000 | 23.65 | 23.73 | 23.25 | 23.44 | 00:00:00 | | 2006-03-01 | 6,342,700 | 23.41 | 23.60 | 23.36 | 23.55 | 00:00:00 | | 2006-03-02 | 13,448,100 | 23.55 | 24.26 | 23.30 | 23.80 | 00:00:00 | | 2006-03-03 | 12,889,900 | 23.84 | 24.26 | 23.76 | 23.76 | 00:00:00 | | 2006-03-06 | 9,462,800 | 23.85 | 23.97 | 23.55 | 23.59 | 00:00:00 | | 2006-03-07 | 8,229,500 | 23.40 | 23.49 | 23.17 | 23.38 | 00:00:00 | | 2006-03-08 | 9,365,700 | 23.45 | 23.45 | 22.96 | 23.15 | 00:00:00 | | 2006-03-09 | 6,997,400 | 23.28 | 23.35 | 23.10 | 23.25 | 00:00:00 | | 2006-03-10 | 10,653,200 | 23.10 | 23.20 | 22.83 | 23.20 | 00:00:00 | | 2006-03-13 | 5,728,300 | 23.23 | 23.33 | 23.16 | 23.25 | 00:00:00 | | 2006-03-14 | 6,067,600 | 23.20 | 23.33 | 23.03 | 23.20 | 00:00:00 | | 2006-03-15 | 7,868,700 | 23.24 | 23.44 | 23.20 | 23.30 | 00:00:00 | | 2006-03-16 | 21,364,000 | 23.46 | 23.94 | 23.25 | 23.71 | 00:00:00 | | 2006-03-17 | 20,180,300 | 23.90 | 24.03 | 23.65 | 23.75 | 00:00:00 | | 2006-03-20 | 15,809,300 | 23.93 | 24.00 | 23.73 | 23.88 | 00:00:00 | | 2006-03-21 | 5,845,600 | 23.75 | 23.78 | 23.56 | 23.75 | 00:00:00 | | 2006-03-22 | 5,215,400 | 23.57 | 23.75 | 23.51 | 23.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
