|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | 2003-01-02 | 14,513,200 | 12.74 | 13.19 | 12.61 | 13.12 | 00:00:00 | 2003-01-03 | 5,517,900 | 13.15 | 13.25 | 12.69 | 12.69 | 00:00:00 | 2003-01-06 | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 00:00:00 | 2003-01-07 | 28,080,000 | 12.94 | 13.05 | 12.76 | 12.83 | 00:00:00 | 2003-01-08 | 8,825,300 | 12.83 | 13.11 | 12.72 | 12.94 | 00:00:00 | 2003-01-09 | 10,383,400 | 12.85 | 13.15 | 12.70 | 12.85 | 00:00:00 | 2003-01-10 | 28,749,900 | 12.91 | 13.09 | 12.81 | 12.98 | 00:00:00 | 2003-01-13 | 29,635,300 | 13.03 | 13.35 | 12.89 | 12.94 | 00:00:00 | 2003-01-14 | 25,386,700 | 12.95 | 13.37 | 12.80 | 13.37 | 00:00:00 | 2003-01-15 | 34,784,000 | 13.37 | 13.81 | 13.27 | 13.75 | 00:00:00 | 2003-01-16 | 55,251,600 | 13.66 | 13.79 | 13.45 | 13.54 | 00:00:00 | 2003-01-17 | 31,187,700 | 13.54 | 13.59 | 13.36 | 13.42 | 00:00:00 | 2003-01-20 | 6,415,500 | 13.42 | 13.54 | 13.04 | 13.04 | 00:00:00 | 2003-01-21 | 7,112,200 | 13.14 | 13.38 | 12.98 | 13.04 | 00:00:00 | 2003-01-22 | 20,656,000 | 12.91 | 12.95 | 12.58 | 12.82 | 00:00:00 | 2003-01-23 | 59,868,000 | 12.87 | 13.29 | 12.72 | 13.26 | 00:00:00 | 2003-01-24 | 34,348,700 | 13.24 | 13.70 | 13.07 | 13.43 | 00:00:00 | 2003-01-27 | 11,483,900 | 13.48 | 13.49 | 12.93 | 13.02 | 00:00:00 | 2003-01-28 | 12,361,700 | 12.88 | 12.97 | 12.60 | 12.75 | 00:00:00 | 2003-01-29 | 31,622,700 | 12.78 | 13.14 | 12.36 | 12.86 | 00:00:00 | 2003-01-30 | 9,276,000 | 13.03 | 13.15 | 12.86 | 13.06 | 00:00:00 | 2003-01-31 | 11,143,200 | 12.83 | 13.40 | 12.70 | 13.36 | 00:00:00 | 2003-02-03 | 6,744,300 | 13.32 | 13.58 | 13.25 | 13.47 | 00:00:00 | 2003-02-04 | 8,763,300 | 13.47 | 13.65 | 13.29 | 13.34 | 00:00:00 | 2003-02-05 | 7,308,800 | 13.38 | 13.60 | 13.21 | 13.58 | 00:00:00 | 2003-02-06 | 5,275,400 | 13.51 | 13.64 | 13.27 | 13.44 | 00:00:00 | 2003-02-07 | 7,838,100 | 13.40 | 13.43 | 12.90 | 12.92 | 00:00:00 | 2003-02-10 | 7,019,700 | 13.03 | 13.17 | 12.71 | 13.01 | 00:00:00 | 2003-02-11 | 7,736,500 | 13.28 | 13.38 | 12.88 | 12.95 | 00:00:00 | 2003-02-12 | 7,018,600 | 12.91 | 12.99 | 12.76 | 12.88 | 00:00:00 | 2003-02-13 | 5,303,800 | 12.72 | 13.16 | 12.70 | 12.88 | 00:00:00 | 2003-02-14 | 7,832,600 | 12.96 | 13.24 | 12.95 | 13.10 | 00:00:00 | 2003-02-17 | 5,418,300 | 13.20 | 13.61 | 13.18 | 13.58 | 00:00:00 | 2003-02-18 | 8,449,200 | 13.57 | 13.70 | 13.41 | 13.44 | 00:00:00 | 2003-02-19 | 32,443,700 | 13.49 | 13.60 | 12.80 | 12.80 | 00:00:00 | 2003-02-20 | 10,532,100 | 13.01 | 13.19 | 12.88 | 13.19 | 00:00:00 | 2003-02-21 | 5,697,500 | 13.11 | 13.14 | 12.92 | 13.02 | 00:00:00 | 2003-02-24 | 5,802,900 | 13.07 | 13.14 | 12.91 | 12.91 | 00:00:00 | 2003-02-25 | 11,572,000 | 12.95 | 13.28 | 12.83 | 12.85 | 00:00:00 | 2003-02-26 | 7,885,300 | 12.95 | 13.10 | 12.83 | 12.86 | 00:00:00 | 2003-02-27 | 7,548,200 | 13.00 | 13.27 | 12.91 | 13.07 | 00:00:00 | 2003-02-28 | 9,547,000 | 13.02 | 13.10 | 12.93 | 13.00 | 00:00:00 | 2003-03-03 | 5,790,500 | 13.06 | 13.26 | 12.91 | 12.91 | 00:00:00 | 2003-03-04 | 5,673,300 | 12.95 | 13.05 | 12.83 | 12.88 | 00:00:00 | 2003-03-05 | 12,028,900 | 12.84 | 13.15 | 12.82 | 13.06 | 00:00:00 | 2003-03-06 | 6,017,300 | 13.06 | 13.19 | 12.91 | 13.06 | 00:00:00 | 2003-03-07 | 9,245,200 | 13.06 | 13.13 | 12.73 | 12.73 | 00:00:00 | 2003-03-10 | 21,810,900 | 12.85 | 12.88 | 12.16 | 12.30 | 00:00:00 | 2003-03-11 | 7,636,200 | 12.37 | 12.70 | 12.15 | 12.48 | 00:00:00 | 2003-03-12 | 10,103,100 | 12.51 | 12.67 | 11.96 | 11.99 | 00:00:00 | 2003-03-13 | 7,898,500 | 12.16 | 12.48 | 11.79 | 12.48 | 00:00:00 | 2003-03-14 | 9,982,000 | 12.48 | 12.87 | 12.41 | 12.80 | 00:00:00 | 2003-03-17 | 8,073,500 | 12.67 | 13.55 | 12.41 | 13.20 | 00:00:00 | 2003-03-18 | 9,578,400 | 13.36 | 13.40 | 12.97 | 13.08 | 00:00:00 | 2003-03-19 | 6,827,200 | 13.19 | 13.53 | 13.03 | 13.18 | 00:00:00 | 2003-03-20 | 6,865,100 | 13.00 | 13.42 | 12.98 | 13.20 | 00:00:00 | 2003-03-21 | 22,351,800 | 13.42 | 13.80 | 13.25 | 13.73 | 00:00:00 | 2003-03-24 | 16,716,000 | 13.25 | 13.64 | 13.14 | 13.45 | 00:00:00 | 2003-03-25 | 8,959,100 | 13.40 | 13.99 | 13.14 | 13.95 | 00:00:00 | 2003-03-26 | 11,127,300 | 14.00 | 14.30 | 13.89 | 14.20 | 00:00:00 | 2003-03-27 | 62,670,100 | 13.50 | 13.63 | 13.35 | 13.60 | 00:00:00 | 2003-03-28 | 6,642,500 | 13.61 | 13.68 | 13.52 | 13.55 | 00:00:00 | 2003-03-31 | 11,057,700 | 13.40 | 13.40 | 13.15 | 13.22 | 00:00:00 | 2003-04-01 | 9,757,700 | 13.34 | 13.45 | 13.25 | 13.30 | 00:00:00 | 2003-04-02 | 17,533,400 | 13.42 | 13.65 | 13.37 | 13.51 | 00:00:00 | 2003-04-03 | 9,326,100 | 13.61 | 13.77 | 13.48 | 13.61 | 00:00:00 | 2003-04-04 | 8,149,700 | 13.59 | 13.90 | 13.51 | 13.75 | 00:00:00 | 2003-04-07 | 18,899,200 | 13.98 | 14.30 | 13.91 | 14.05 | 00:00:00 | 2003-04-08 | 8,631,600 | 13.89 | 14.19 | 13.84 | 14.00 | 00:00:00 | 2003-04-09 | 8,968,500 | 14.00 | 14.15 | 13.77 | 13.96 | 00:00:00 | 2003-04-10 | 9,026,600 | 13.80 | 13.95 | 13.77 | 13.83 | 00:00:00 | 2003-04-11 | 8,178,600 | 13.83 | 14.17 | 13.81 | 14.02 | 00:00:00 | 2003-04-14 | 5,363,600 | 13.98 | 14.18 | 13.91 | 14.08 | 00:00:00 | 2003-04-15 | 5,180,900 | 14.19 | 14.23 | 13.96 | 14.06 | 00:00:00 | 2003-04-16 | 11,473,800 | 14.19 | 14.23 | 13.54 | 13.60 | 00:00:00 | 2003-04-17 | 4,329,700 | 13.65 | 13.80 | 13.45 | 13.70 | 00:00:00 | 2003-04-18 | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 00:00:00 | 2003-04-21 | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 00:00:00 | 2003-04-22 | 5,404,000 | 13.56 | 13.70 | 13.46 | 13.65 | 00:00:00 | 2003-04-23 | 7,230,300 | 13.85 | 13.85 | 13.49 | 13.58 | 00:00:00 | 2003-04-24 | 6,111,500 | 13.61 | 13.61 | 13.40 | 13.51 | 00:00:00 | 2003-04-25 | 6,874,300 | 13.49 | 13.62 | 13.29 | 13.43 | 00:00:00 | 2003-04-28 | 6,626,300 | 13.49 | 13.65 | 13.34 | 13.55 | 00:00:00 | 2003-04-29 | 11,633,000 | 13.58 | 13.67 | 13.28 | 13.30 | 00:00:00 | 2003-04-30 | 10,501,800 | 13.28 | 13.38 | 13.00 | 13.05 | 00:00:00 | 2003-05-01 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | 2003-05-02 | 5,637,800 | 13.13 | 13.16 | 12.83 | 13.16 | 00:00:00 | 2003-05-05 | 5,082,900 | 13.23 | 13.42 | 13.12 | 13.18 | 00:00:00 | 2003-05-06 | 7,299,800 | 13.10 | 13.42 | 13.07 | 13.39 | 00:00:00 | 2003-05-07 | 6,385,900 | 13.39 | 13.50 | 13.26 | 13.42 | 00:00:00 | 2003-05-08 | 5,067,900 | 13.42 | 13.44 | 13.05 | 13.15 | 00:00:00 | 2003-05-09 | 4,607,400 | 13.22 | 13.39 | 13.01 | 13.38 | 00:00:00 | 2003-05-12 | 5,517,300 | 13.45 | 13.50 | 13.32 | 13.38 | 00:00:00 | 2003-05-13 | 4,366,900 | 13.40 | 13.50 | 13.25 | 13.33 | 00:00:00 | 2003-05-14 | 10,692,700 | 13.42 | 13.65 | 13.36 | 13.38 | 00:00:00 | 2003-05-15 | 3,867,000 | 13.38 | 13.64 | 13.31 | 13.60 | 00:00:00 | 2003-05-16 | 4,899,800 | 13.63 | 13.73 | 13.51 | 13.63 | 00:00:00 | 2003-05-19 | 6,071,800 | 13.49 | 13.55 | 13.19 | 13.25 | 00:00:00 | 2003-05-20 | 5,155,000 | 13.30 | 13.40 | 13.15 | 13.33 | 00:00:00 | 2003-05-21 | 7,858,400 | 13.32 | 13.37 | 12.98 | 13.30 | 00:00:00 | 2003-05-22 | 13,605,300 | 13.39 | 13.42 | 13.05 | 13.33 | 00:00:00 | 2003-05-23 | 11,395,300 | 13.23 | 13.40 | 13.09 | 13.30 | 00:00:00 | 2003-05-26 | 1,915,900 | 13.32 | 13.45 | 13.21 | 13.35 | 00:00:00 | 2003-05-27 | 9,469,300 | 13.20 | 13.34 | 13.12 | 13.31 | 00:00:00 | 2003-05-28 | 6,711,300 | 13.39 | 13.52 | 13.30 | 13.45 | 00:00:00 | 2003-05-29 | 3,613,900 | 13.32 | 13.50 | 13.32 | 13.37 | 00:00:00 | 2003-05-30 | 6,459,000 | 13.36 | 13.51 | 13.31 | 13.44 | 00:00:00 | 2003-06-02 | 5,698,900 | 13.44 | 13.59 | 13.44 | 13.52 | 00:00:00 | 2003-06-03 | 4,613,600 | 13.45 | 13.54 | 13.38 | 13.49 | 00:00:00 | 2003-06-04 | 9,877,100 | 13.57 | 13.72 | 13.51 | 13.70 | 00:00:00 | 2003-06-05 | 11,372,500 | 13.73 | 13.83 | 13.58 | 13.64 | 00:00:00 | 2003-06-06 | 15,089,700 | 13.80 | 13.90 | 13.63 | 13.86 | 00:00:00 | 2003-06-09 | 4,046,500 | 13.75 | 13.83 | 13.68 | 13.80 | 00:00:00 | 2003-06-10 | 9,882,300 | 13.79 | 13.95 | 13.71 | 13.87 | 00:00:00 | 2003-06-11 | 8,106,300 | 13.87 | 14.05 | 13.81 | 13.99 | 00:00:00 | 2003-06-12 | 9,307,600 | 14.03 | 14.15 | 14.00 | 14.14 | 00:00:00 | 2003-06-13 | 6,556,600 | 14.15 | 14.24 | 13.98 | 14.09 | 00:00:00 | 2003-06-16 | 5,846,700 | 13.99 | 14.28 | 13.96 | 14.26 | 00:00:00 | 2003-06-17 | 9,065,900 | 14.32 | 14.38 | 14.15 | 14.21 | 00:00:00 | 2003-06-18 | 7,067,900 | 14.28 | 14.40 | 14.15 | 14.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|