|
 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 | | 2006-03-22 | 5,215,400 | 23.57 | 23.75 | 23.51 | 23.71 | 00:00:00 | | 2006-03-23 | 10,336,100 | 23.65 | 23.77 | 23.33 | 23.47 | 00:00:00 | | 2006-03-24 | 9,098,000 | 23.55 | 23.78 | 23.48 | 23.71 | 00:00:00 | | 2006-03-27 | 4,559,400 | 23.63 | 23.74 | 23.41 | 23.44 | 00:00:00 | | 2006-03-28 | 12,429,900 | 23.50 | 23.63 | 23.02 | 23.21 | 00:00:00 | | 2006-03-29 | 7,162,300 | 23.24 | 23.45 | 23.10 | 23.30 | 00:00:00 | | 2006-03-30 | 5,722,600 | 23.50 | 23.60 | 23.40 | 23.50 | 00:00:00 | | 2006-03-31 | 6,738,100 | 23.65 | 23.65 | 23.25 | 23.44 | 00:00:00 | | 2006-04-03 | 6,842,000 | 23.62 | 23.68 | 23.42 | 23.53 | 00:00:00 | | 2006-04-04 | 10,140,600 | 23.41 | 23.41 | 23.00 | 23.17 | 00:00:00 | | 2006-04-05 | 10,607,400 | 23.15 | 23.28 | 22.92 | 23.25 | 00:00:00 | | 2006-04-06 | 7,916,600 | 23.23 | 23.51 | 23.23 | 23.35 | 00:00:00 | | 2006-04-07 | 7,246,100 | 23.35 | 23.68 | 23.33 | 23.49 | 00:00:00 | | 2006-04-10 | 6,078,200 | 23.45 | 23.63 | 23.22 | 23.57 | 00:00:00 | | 2006-04-11 | 7,821,100 | 23.55 | 23.80 | 23.30 | 23.37 | 00:00:00 | | 2006-04-12 | 7,583,300 | 23.46 | 23.53 | 23.10 | 23.17 | 00:00:00 | | 2006-04-13 | 3,010,300 | 23.27 | 23.27 | 22.93 | 23.10 | 00:00:00 | | 2006-04-14 | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 00:00:00 | | 2006-04-17 | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 00:00:00 | | 2006-04-18 | 8,990,000 | 23.10 | 23.72 | 23.10 | 23.59 | 00:00:00 | | 2006-04-19 | 9,808,100 | 23.74 | 23.84 | 23.54 | 23.83 | 00:00:00 | | 2006-04-20 | 9,993,200 | 23.86 | 24.14 | 23.60 | 23.72 | 00:00:00 | | 2006-04-21 | 8,705,400 | 23.91 | 23.99 | 23.79 | 23.98 | 00:00:00 | | 2006-04-24 | 10,624,400 | 24.05 | 24.49 | 23.85 | 24.31 | 00:00:00 | | 2006-04-25 | 9,631,300 | 24.25 | 24.50 | 23.90 | 23.99 | 00:00:00 | | 2006-04-26 | 5,401,700 | 24.01 | 24.24 | 23.95 | 24.13 | 00:00:00 | | 2006-04-27 | 12,905,600 | 24.02 | 24.14 | 23.60 | 23.94 | 00:00:00 | | 2006-04-28 | 4,913,500 | 23.77 | 23.86 | 23.55 | 23.68 | 00:00:00 | | 2006-05-01 | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 00:00:00 | | 2006-05-02 | 12,020,200 | 22.96 | 23.55 | 22.94 | 23.53 | 00:00:00 | | 2006-05-03 | 11,465,400 | 23.30 | 23.48 | 23.02 | 23.22 | 00:00:00 | | 2006-05-04 | 7,074,000 | 23.15 | 23.29 | 23.06 | 23.22 | 00:00:00 | | 2006-05-05 | 4,968,600 | 23.12 | 23.24 | 23.08 | 23.21 | 00:00:00 | | 2006-05-08 | 8,991,800 | 23.20 | 23.34 | 22.55 | 22.86 | 00:00:00 | | 2006-05-09 | 8,504,800 | 22.86 | 22.95 | 22.71 | 22.84 | 00:00:00 | | 2006-05-10 | 10,895,300 | 22.70 | 22.79 | 22.37 | 22.58 | 00:00:00 | | 2006-05-11 | 11,313,300 | 22.61 | 22.61 | 22.20 | 22.31 | 00:00:00 | | 2006-05-12 | 16,543,300 | 22.12 | 22.20 | 21.51 | 21.55 | 00:00:00 | | 2006-05-15 | 10,226,200 | 21.30 | 21.72 | 21.16 | 21.48 | 00:00:00 | | 2006-05-16 | 8,101,300 | 21.41 | 21.58 | 21.26 | 21.42 | 00:00:00 | | 2006-05-17 | 9,655,000 | 21.49 | 21.60 | 20.52 | 20.55 | 00:00:00 | | 2006-05-18 | 9,797,000 | 20.59 | 20.78 | 20.32 | 20.61 | 00:00:00 | | 2006-05-19 | 10,423,400 | 20.64 | 20.70 | 20.10 | 20.41 | 00:00:00 | | 2006-05-22 | 13,096,600 | 20.47 | 20.64 | 20.00 | 20.21 | 00:00:00 | | 2006-05-23 | 15,466,600 | 20.59 | 21.23 | 20.40 | 21.10 | 00:00:00 | | 2006-05-24 | 14,907,500 | 21.05 | 21.38 | 20.96 | 21.21 | 00:00:00 | | 2006-05-25 | 10,297,900 | 21.11 | 21.78 | 21.00 | 21.74 | 00:00:00 | | 2006-05-26 | 16,428,300 | 21.80 | 21.99 | 21.64 | 21.99 | 00:00:00 | | 2006-05-29 | 4,188,800 | 21.99 | 22.19 | 21.92 | 22.05 | 00:00:00 | | 2006-05-30 | 6,422,300 | 21.96 | 22.09 | 21.30 | 21.42 | 00:00:00 | | 2006-05-31 | 6,912,600 | 21.21 | 21.78 | 21.13 | 21.77 | 00:00:00 | | 2006-06-01 | 9,034,800 | 21.78 | 21.97 | 21.50 | 21.90 | 00:00:00 | | 2006-06-02 | 5,341,400 | 22.06 | 22.08 | 21.62 | 21.87 | 00:00:00 | | 2006-06-05 | 5,016,700 | 22.00 | 22.12 | 21.67 | 21.91 | 00:00:00 | | 2006-06-06 | 8,897,100 | 21.53 | 21.75 | 21.40 | 21.50 | 00:00:00 | | 2006-06-07 | 5,655,700 | 21.60 | 21.69 | 21.26 | 21.53 | 00:00:00 | | 2006-06-08 | 16,036,800 | 21.00 | 21.27 | 20.92 | 20.99 | 00:00:00 | | 2006-06-09 | 11,461,500 | 21.12 | 21.34 | 20.85 | 21.25 | 00:00:00 | | 2006-06-12 | 4,978,100 | 21.06 | 21.35 | 20.93 | 21.06 | 00:00:00 | | 2006-06-13 | 66,162,900 | 20.64 | 20.85 | 20.31 | 20.38 | 00:00:00 | | 2006-06-14 | 29,951,800 | 20.50 | 20.65 | 20.30 | 20.51 | 00:00:00 | | 2006-06-15 | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 00:00:00 | | 2006-06-16 | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 00:00:00 | | 2006-06-19 | 11,484,000 | 21.05 | 21.15 | 20.76 | 20.88 | 00:00:00 | | 2006-06-20 | 19,318,800 | 20.72 | 21.09 | 20.60 | 21.03 | 00:00:00 | | 2006-06-21 | 23,803,900 | 20.84 | 20.99 | 20.65 | 20.82 | 00:00:00 | | 2006-06-22 | 9,361,200 | 21.15 | 21.22 | 20.86 | 21.05 | 00:00:00 | | 2006-06-23 | 9,960,600 | 21.00 | 21.40 | 20.98 | 21.35 | 00:00:00 | | 2006-06-26 | 23,354,000 | 21.52 | 21.57 | 21.37 | 21.49 | 00:00:00 | | 2006-06-27 | 12,835,300 | 21.60 | 21.89 | 21.56 | 21.64 | 00:00:00 | | 2006-06-28 | 7,558,600 | 21.53 | 21.78 | 21.44 | 21.59 | 00:00:00 | | 2006-06-29 | 24,434,700 | 21.90 | 22.09 | 21.75 | 22.05 | 00:00:00 | | 2006-06-30 | 18,243,700 | 22.05 | 22.50 | 21.98 | 22.39 | 00:00:00 | | 2006-07-03 | 14,874,400 | 22.36 | 22.79 | 22.36 | 22.70 | 00:00:00 | | 2006-07-04 | 15,077,000 | 22.71 | 22.72 | 22.53 | 22.69 | 00:00:00 | | 2006-07-05 | 7,066,900 | 22.37 | 22.37 | 22.01 | 22.15 | 00:00:00 | | 2006-07-06 | 10,543,600 | 22.26 | 22.70 | 22.26 | 22.56 | 00:00:00 | | 2006-07-07 | 15,432,100 | 22.56 | 22.82 | 22.40 | 22.59 | 00:00:00 | | 2006-07-10 | 15,175,600 | 22.57 | 22.72 | 22.41 | 22.68 | 00:00:00 | | 2006-07-11 | 21,551,900 | 22.55 | 22.62 | 22.22 | 22.45 | 00:00:00 | | 2006-07-12 | 7,831,900 | 22.65 | 22.83 | 22.40 | 22.55 | 00:00:00 | | 2006-07-13 | 12,410,200 | 22.47 | 22.47 | 22.13 | 22.24 | 00:00:00 | | 2006-07-14 | 13,878,400 | 22.15 | 22.36 | 22.11 | 22.14 | 00:00:00 | | 2006-07-17 | 13,994,300 | 22.23 | 22.27 | 21.82 | 21.95 | 00:00:00 | | 2006-07-18 | 5,974,300 | 21.95 | 21.95 | 21.63 | 21.79 | 00:00:00 | | 2006-07-19 | 7,926,000 | 21.76 | 22.15 | 21.59 | 22.13 | 00:00:00 | | 2006-07-20 | 14,111,900 | 22.15 | 22.36 | 22.00 | 22.10 | 00:00:00 | | 2006-07-21 | 14,425,300 | 22.00 | 22.25 | 21.89 | 21.91 | 00:00:00 | | 2006-07-24 | 8,769,200 | 21.86 | 22.24 | 21.86 | 22.20 | 00:00:00 | | 2006-07-25 | 12,762,700 | 22.32 | 22.57 | 22.24 | 22.43 | 00:00:00 | | 2006-07-26 | 5,766,600 | 22.47 | 22.59 | 22.25 | 22.42 | 00:00:00 | | 2006-07-27 | 7,470,700 | 22.46 | 22.60 | 22.25 | 22.45 | 00:00:00 | | 2006-07-28 | 12,249,100 | 22.25 | 22.39 | 22.11 | 22.37 | 00:00:00 | | 2006-07-31 | 13,166,800 | 22.23 | 22.40 | 21.94 | 22.00 | 00:00:00 | | 2006-08-01 | 6,484,600 | 22.00 | 22.36 | 21.95 | 22.01 | 00:00:00 | | 2006-08-02 | 5,279,100 | 22.15 | 22.43 | 22.06 | 22.39 | 00:00:00 | | 2006-08-03 | 10,797,200 | 22.30 | 22.34 | 21.93 | 22.17 | 00:00:00 | | 2006-08-04 | 6,771,200 | 22.19 | 22.26 | 22.10 | 22.25 | 00:00:00 | | 2006-08-07 | 5,338,400 | 22.11 | 22.15 | 21.87 | 22.01 | 00:00:00 | | 2006-08-08 | 6,860,400 | 22.12 | 22.24 | 21.97 | 22.08 | 00:00:00 | | 2006-08-09 | 5,194,700 | 22.15 | 22.28 | 21.94 | 22.23 | 00:00:00 | | 2006-08-10 | 6,195,900 | 22.05 | 22.17 | 21.94 | 22.16 | 00:00:00 | | 2006-08-11 | 8,381,600 | 22.18 | 22.22 | 21.84 | 21.99 | 00:00:00 | | 2006-08-14 | 3,715,200 | 22.15 | 22.28 | 22.06 | 22.24 | 00:00:00 | | 2006-08-15 | 5,356,500 | 22.15 | 22.42 | 22.09 | 22.35 | 00:00:00 | | 2006-08-16 | 6,159,400 | 22.35 | 22.48 | 22.25 | 22.38 | 00:00:00 | | 2006-08-17 | 4,168,600 | 22.46 | 22.47 | 22.21 | 22.37 | 00:00:00 | | 2006-08-18 | 3,709,700 | 22.30 | 22.49 | 22.20 | 22.31 | 00:00:00 | | 2006-08-21 | 7,399,900 | 22.31 | 22.66 | 22.31 | 22.54 | 00:00:00 | | 2006-08-22 | 6,507,200 | 22.74 | 22.79 | 22.50 | 22.64 | 00:00:00 | | 2006-08-23 | 3,560,700 | 22.63 | 22.68 | 22.46 | 22.55 | 00:00:00 | | 2006-08-24 | 5,832,700 | 22.50 | 22.65 | 22.38 | 22.48 | 00:00:00 | | 2006-08-25 | 8,057,200 | 22.59 | 22.64 | 22.42 | 22.54 | 00:00:00 | | 2006-08-28 | 3,181,700 | 22.58 | 22.76 | 22.43 | 22.64 | 00:00:00 | | 2006-08-29 | 6,356,600 | 22.64 | 22.89 | 22.54 | 22.64 | 00:00:00 | | 2006-08-30 | 8,234,200 | 22.70 | 22.87 | 22.55 | 22.60 | 00:00:00 | | 2006-08-31 | 6,311,500 | 22.69 | 22.72 | 22.37 | 22.44 | 00:00:00 | | 2006-09-01 | 6,621,500 | 22.55 | 22.57 | 22.38 | 22.39 | 00:00:00 | | 2006-09-04 | 3,223,500 | 22.48 | 22.53 | 22.42 | 22.52 | 00:00:00 | | 2006-09-05 | 8,980,600 | 22.53 | 22.53 | 22.32 | 22.39 | 00:00:00 | | 2006-09-06 | 5,326,800 | 22.40 | 22.41 | 22.12 | 22.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
