|
 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 | | 2006-09-06 | 5,326,800 | 22.40 | 22.41 | 22.12 | 22.13 | 00:00:00 | | 2006-09-07 | 12,105,500 | 22.03 | 22.07 | 21.76 | 21.91 | 00:00:00 | | 2006-09-08 | 8,158,400 | 21.99 | 22.09 | 21.86 | 22.03 | 00:00:00 | | 2006-09-11 | 8,185,700 | 21.90 | 21.93 | 21.62 | 21.79 | 00:00:00 | | 2006-09-12 | 9,194,900 | 21.80 | 21.96 | 21.60 | 21.85 | 00:00:00 | | 2006-09-13 | 9,835,000 | 21.94 | 21.94 | 21.52 | 21.61 | 00:00:00 | | 2006-09-14 | 6,925,900 | 21.74 | 21.82 | 21.44 | 21.49 | 00:00:00 | | 2006-09-15 | 25,225,600 | 21.43 | 21.72 | 21.37 | 21.55 | 00:00:00 | | 2006-09-18 | 12,537,800 | 21.63 | 21.92 | 21.58 | 21.74 | 00:00:00 | | 2006-09-19 | 5,895,200 | 21.83 | 21.88 | 21.65 | 21.65 | 00:00:00 | | 2006-09-20 | 8,959,200 | 21.69 | 21.73 | 21.57 | 21.71 | 00:00:00 | | 2006-09-21 | 6,213,800 | 21.66 | 21.90 | 21.65 | 21.84 | 00:00:00 | | 2006-09-22 | 5,810,300 | 21.71 | 21.99 | 21.67 | 21.69 | 00:00:00 | | 2006-09-25 | 9,022,600 | 21.70 | 21.75 | 21.41 | 21.52 | 00:00:00 | | 2006-09-26 | 10,309,600 | 21.62 | 22.05 | 21.52 | 21.96 | 00:00:00 | | 2006-09-27 | 28,166,300 | 22.50 | 23.17 | 22.34 | 22.82 | 00:00:00 | | 2006-09-28 | 24,362,000 | 23.00 | 24.03 | 22.91 | 23.40 | 00:00:00 | | 2006-09-29 | 13,845,300 | 23.50 | 23.84 | 23.37 | 23.47 | 00:00:00 | | 2006-10-02 | 13,690,400 | 23.62 | 23.95 | 23.49 | 23.72 | 00:00:00 | | 2006-10-03 | 18,731,900 | 23.58 | 23.58 | 23.02 | 23.30 | 00:00:00 | | 2006-10-04 | 20,572,800 | 23.19 | 23.30 | 22.96 | 23.23 | 00:00:00 | | 2006-10-05 | 13,391,000 | 23.58 | 23.78 | 23.41 | 23.78 | 00:00:00 | | 2006-10-06 | 18,283,000 | 23.80 | 23.94 | 23.50 | 23.82 | 00:00:00 | | 2006-10-09 | 17,581,500 | 23.86 | 23.89 | 23.72 | 23.75 | 00:00:00 | | 2006-10-10 | 23,593,700 | 23.90 | 24.65 | 23.82 | 24.62 | 00:00:00 | | 2006-10-11 | 36,684,400 | 24.70 | 25.66 | 24.41 | 25.48 | 00:00:00 | | 2006-10-12 | 16,683,300 | 25.52 | 25.70 | 25.12 | 25.65 | 00:00:00 | | 2006-10-13 | 23,768,400 | 25.48 | 26.36 | 25.44 | 26.16 | 00:00:00 | | 2006-10-16 | 107,555,400 | 26.27 | 27.35 | 26.13 | 27.35 | 00:00:00 | | 2006-10-17 | 57,460,000 | 25.80 | 26.29 | 25.58 | 25.70 | 00:00:00 | | 2006-10-18 | 28,091,200 | 25.59 | 25.86 | 24.95 | 25.74 | 00:00:00 | | 2006-10-19 | 14,918,900 | 25.65 | 25.93 | 25.44 | 25.78 | 00:00:00 | | 2006-10-20 | 10,110,400 | 25.89 | 26.06 | 25.75 | 26.05 | 00:00:00 | | 2006-10-23 | 9,981,300 | 26.06 | 26.10 | 25.55 | 25.85 | 00:00:00 | | 2006-10-24 | 12,696,100 | 25.94 | 25.94 | 25.56 | 25.73 | 00:00:00 | | 2006-10-25 | 21,311,400 | 25.61 | 25.73 | 25.44 | 25.60 | 00:00:00 | | 2006-10-26 | 18,045,900 | 25.69 | 25.83 | 25.65 | 25.80 | 00:00:00 | | 2006-10-27 | 19,577,400 | 26.20 | 26.70 | 25.90 | 26.00 | 00:00:00 | | 2006-10-30 | 16,150,900 | 25.99 | 26.07 | 25.75 | 25.95 | 00:00:00 | | 2006-10-31 | 15,272,600 | 25.95 | 26.04 | 25.84 | 26.00 | 00:00:00 | | 2006-11-01 | 12,620,700 | 25.95 | 26.09 | 25.89 | 25.91 | 00:00:00 | | 2006-11-02 | 16,169,800 | 25.95 | 26.40 | 25.92 | 26.18 | 00:00:00 | | 2006-11-03 | 13,202,900 | 26.35 | 26.74 | 26.26 | 26.65 | 00:00:00 | | 2006-11-06 | 30,440,600 | 26.67 | 27.07 | 26.48 | 27.05 | 00:00:00 | | 2006-11-07 | 50,825,700 | 27.15 | 27.96 | 27.15 | 27.76 | 00:00:00 | | 2006-11-08 | 65,603,600 | 27.75 | 28.10 | 27.65 | 27.80 | 00:00:00 | | 2006-11-09 | 10,883,400 | 27.86 | 28.04 | 27.62 | 27.91 | 00:00:00 | | 2006-11-10 | 12,802,500 | 27.80 | 27.88 | 27.65 | 27.80 | 00:00:00 | | 2006-11-13 | 14,553,500 | 27.81 | 28.00 | 27.59 | 27.80 | 00:00:00 | | 2006-11-14 | 16,316,200 | 27.81 | 28.55 | 27.80 | 28.41 | 00:00:00 | | 2006-11-15 | 13,310,700 | 28.47 | 28.55 | 27.62 | 27.90 | 00:00:00 | | 2006-11-16 | 9,606,300 | 28.00 | 28.03 | 27.36 | 27.81 | 00:00:00 | | 2006-11-17 | 20,950,200 | 27.30 | 27.40 | 27.08 | 27.19 | 00:00:00 | | 2006-11-20 | 13,752,900 | 26.90 | 27.58 | 26.81 | 27.55 | 00:00:00 | | 2006-11-21 | 8,734,200 | 27.50 | 27.75 | 27.22 | 27.65 | 00:00:00 | | 2006-11-22 | 7,435,000 | 27.70 | 27.90 | 27.63 | 27.80 | 00:00:00 | | 2006-11-23 | 5,083,100 | 27.80 | 27.82 | 27.53 | 27.80 | 00:00:00 | | 2006-11-24 | 8,887,700 | 27.80 | 27.80 | 27.45 | 27.65 | 00:00:00 | | 2006-11-27 | 20,829,900 | 27.65 | 27.80 | 27.34 | 27.40 | 00:00:00 | | 2006-11-28 | 14,890,200 | 27.25 | 27.70 | 27.25 | 27.53 | 00:00:00 | | 2006-11-29 | 10,124,400 | 27.80 | 27.80 | 27.14 | 27.70 | 00:00:00 | | 2006-11-30 | 11,839,300 | 27.55 | 27.69 | 27.00 | 27.10 | 00:00:00 | | 2006-12-01 | 12,000,600 | 27.18 | 27.23 | 26.60 | 26.84 | 00:00:00 | | 2006-12-04 | 8,797,600 | 27.00 | 27.19 | 26.80 | 27.15 | 00:00:00 | | 2006-12-05 | 25,551,000 | 27.29 | 27.67 | 27.21 | 27.60 | 00:00:00 | | 2006-12-06 | 7,554,000 | 27.69 | 27.86 | 27.60 | 27.70 | 00:00:00 | | 2006-12-07 | 14,611,500 | 27.50 | 27.90 | 27.50 | 27.71 | 00:00:00 | | 2006-12-08 | 4,426,900 | 27.70 | 27.83 | 27.37 | 27.70 | 00:00:00 | | 2006-12-11 | 8,366,000 | 27.75 | 27.88 | 27.63 | 27.75 | 00:00:00 | | 2006-12-12 | 20,659,600 | 27.70 | 27.78 | 27.60 | 27.71 | 00:00:00 | | 2006-12-13 | 26,604,000 | 27.66 | 27.93 | 27.56 | 27.91 | 00:00:00 | | 2006-12-14 | 9,744,000 | 27.90 | 27.98 | 27.70 | 27.84 | 00:00:00 | | 2006-12-15 | 44,670,700 | 27.70 | 27.93 | 27.66 | 27.80 | 00:00:00 | | 2006-12-18 | 44,079,000 | 27.72 | 27.80 | 27.13 | 27.13 | 00:00:00 | | 2006-12-19 | 9,993,100 | 26.77 | 27.22 | 26.60 | 26.96 | 00:00:00 | | 2006-12-20 | 15,378,000 | 27.13 | 27.21 | 26.71 | 26.92 | 00:00:00 | | 2006-12-21 | 72,570,900 | 26.92 | 26.93 | 25.86 | 26.60 | 00:00:00 | | 2006-12-22 | 28,569,700 | 26.40 | 26.55 | 26.25 | 26.25 | 00:00:00 | | 2006-12-25 | 0 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | | 2006-12-26 | 0 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | | 2006-12-27 | 5,473,700 | 25.97 | 26.59 | 25.94 | 26.50 | 00:00:00 | | 2006-12-28 | 12,347,900 | 26.41 | 26.57 | 26.22 | 26.41 | 00:00:00 | | 2006-12-29 | 4,548,000 | 26.34 | 26.45 | 26.07 | 26.20 | 00:00:00 | | 2007-01-01 | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 00:00:00 | | 2007-01-02 | 21,875,300 | 26.31 | 26.85 | 26.29 | 26.63 | 00:00:00 | | 2007-01-03 | 12,659,700 | 26.73 | 26.81 | 26.37 | 26.55 | 00:00:00 | | 2007-01-04 | 20,710,300 | 26.25 | 26.55 | 26.00 | 26.53 | 00:00:00 | | 2007-01-05 | 15,003,300 | 26.21 | 26.41 | 25.90 | 26.04 | 00:00:00 | | 2007-01-08 | 7,323,600 | 26.06 | 26.29 | 25.90 | 25.95 | 00:00:00 | | 2007-01-09 | 26,059,800 | 25.90 | 25.90 | 25.22 | 25.47 | 00:00:00 | | 2007-01-10 | 36,485,200 | 25.40 | 25.44 | 25.10 | 25.22 | 00:00:00 | | 2007-01-11 | 10,162,700 | 24.98 | 25.28 | 24.73 | 25.25 | 00:00:00 | | 2007-01-12 | 23,549,000 | 25.06 | 25.46 | 25.01 | 25.22 | 00:00:00 | | 2007-01-15 | 6,696,900 | 25.22 | 25.69 | 25.22 | 25.40 | 00:00:00 | | 2007-01-16 | 33,037,600 | 25.38 | 25.48 | 24.82 | 24.95 | 00:00:00 | | 2007-01-17 | 14,975,500 | 25.02 | 25.03 | 24.51 | 24.79 | 00:00:00 | | 2007-01-18 | 17,666,500 | 24.95 | 25.00 | 24.56 | 24.72 | 00:00:00 | | 2007-01-19 | 35,126,100 | 24.70 | 24.90 | 24.51 | 24.78 | 00:00:00 | | 2007-01-22 | 21,058,900 | 24.94 | 25.00 | 24.64 | 24.71 | 00:00:00 | | 2007-01-23 | 6,303,300 | 24.60 | 24.89 | 24.55 | 24.70 | 00:00:00 | | 2007-01-24 | 23,343,000 | 24.99 | 25.34 | 24.86 | 25.19 | 00:00:00 | | 2007-01-25 | 5,608,700 | 25.38 | 25.38 | 25.01 | 25.07 | 00:00:00 | | 2007-01-26 | 14,645,100 | 25.00 | 25.01 | 24.78 | 24.90 | 00:00:00 | | 2007-01-29 | 3,423,400 | 24.90 | 25.04 | 24.81 | 24.87 | 00:00:00 | | 2007-01-30 | 5,750,200 | 24.93 | 25.29 | 24.76 | 25.14 | 00:00:00 | | 2007-01-31 | 6,134,600 | 25.37 | 25.40 | 24.99 | 25.14 | 00:00:00 | | 2007-02-01 | 7,969,800 | 25.50 | 25.55 | 25.20 | 25.28 | 00:00:00 | | 2007-02-02 | 4,290,500 | 25.40 | 25.47 | 25.21 | 25.35 | 00:00:00 | | 2007-02-05 | 6,000,300 | 25.20 | 25.68 | 25.20 | 25.64 | 00:00:00 | | 2007-02-06 | 15,737,300 | 25.70 | 25.80 | 25.40 | 25.51 | 00:00:00 | | 2007-02-07 | 8,165,900 | 25.55 | 25.55 | 25.25 | 25.43 | 00:00:00 | | 2007-02-08 | 5,595,600 | 25.40 | 25.40 | 25.16 | 25.27 | 00:00:00 | | 2007-02-09 | 3,639,900 | 25.30 | 25.47 | 25.28 | 25.31 | 00:00:00 | | 2007-02-12 | 4,554,200 | 25.20 | 25.22 | 25.05 | 25.18 | 00:00:00 | | 2007-02-13 | 11,453,900 | 25.25 | 25.42 | 25.21 | 25.39 | 00:00:00 | | 2007-02-14 | 8,401,900 | 25.45 | 25.47 | 25.25 | 25.44 | 00:00:00 | | 2007-02-15 | 7,560,400 | 25.50 | 25.50 | 25.15 | 25.23 | 00:00:00 | | 2007-02-16 | 10,434,300 | 25.38 | 25.38 | 24.90 | 25.08 | 00:00:00 | | 2007-02-19 | 4,070,200 | 25.05 | 25.16 | 24.92 | 25.09 | 00:00:00 | | 2007-02-20 | 5,678,900 | 25.06 | 25.07 | 24.76 | 24.95 | 00:00:00 | | 2007-02-21 | 4,615,300 | 25.02 | 25.07 | 24.80 | 24.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
