23 de Mayo, 23:12 pm

Finanzas.com

Cotizaciones

REPSOL YPF (REP)REPSOL YPF (REP)

-0,43-3,09 %
13,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 13,510 13,770 2,08 13,895 13,465 5.775.844
21/05/2012 13,750 13,490 -1,39 13,860 13,420 5.034.310
18/05/2012 13,260 13,680 2,63 13,915 13,165 8.666.186
17/05/2012 13,575 13,330 -0,82 13,645 13,155 5.389.129
16/05/2012 13,420 13,440 -1,29 13,745 13,140 8.177.724
15/05/2012 13,780 13,615 -1,34 14,100 13,450 7.520.273
14/05/2012 13,805 13,800 -1,71 13,900 13,490 8.424.647
11/05/2012 13,930 14,040 -1,20 14,225 13,715 6.823.475
10/05/2012 13,750 14,210 8,23 14,355 13,475 12.191.906
09/05/2012 13,885 13,130 -4,23 13,885 12,980 10.106.001
08/05/2012 13,885 13,710 -1,93 14,245 13,630 9.310.101
07/05/2012 13,500 13,980 2,46 13,990 13,400 5.547.699
04/05/2012 13,800 13,645 -1,73 14,125 13,550 7.495.041
03/05/2012 13,925 13,885 0,98 14,290 13,800 7.934.732
02/05/2012 14,610 13,750 -4,84 14,650 13,690 10.853.915
30/04/2012 14,750 14,450 -1,70 14,900 14,390 5.552.228
27/04/2012 14,200 14,700 1,69 14,820 14,050 11.092.706
26/04/2012 14,240 14,455 1,33 14,590 13,920 11.830.848
25/04/2012 14,060 14,265 0,81 14,495 14,045 11.407.163
24/04/2012 14,100 14,150 0,86 14,275 13,970 13.056.863
23/04/2012 14,810 14,030 -5,97 14,900 13,950 16.720.779
20/04/2012 14,465 14,920 1,74 15,010 14,130 21.054.111
19/04/2012 15,355 14,665 -4,77 15,510 14,655 24.402.749
18/04/2012 16,020 15,400 -6,21 16,455 15,320 25.626.258
17/04/2012 16,250 16,420 -6,06 16,750 15,900 31.398.065
16/04/2012 17,550 17,480 0,06 18,005 17,480 8.020.738
13/04/2012 17,950 17,470 -2,73 17,975 17,270 10.396.000
12/04/2012 18,100 17,960 -0,88 18,250 17,355 11.352.443
11/04/2012 17,905 18,120 1,12 18,200 17,800 6.765.957
10/04/2012 18,020 17,920 -0,91 18,665 17,880 9.700.009
05/04/2012 18,000 18,085 0,47 18,155 17,855 6.246.837
04/04/2012 18,150 18,000 -1,42 18,370 17,950 8.133.809
03/04/2012 18,740 18,260 -2,85 18,890 18,260 6.651.280
02/04/2012 18,650 18,795 -0,08 18,805 18,380 11.609.908
30/03/2012 19,000 18,810 0,16 19,080 18,685 8.521.911
29/03/2012 18,305 18,780 2,57 18,875 18,085 13.191.498
28/03/2012 18,910 18,310 -3,45 18,965 18,310 9.631.603
27/03/2012 19,080 18,965 -0,34 19,325 18,960 8.995.581
26/03/2012 19,260 19,030 -1,09 19,260 18,900 7.466.155
23/03/2012 19,555 19,240 -1,94 19,600 19,070 10.564.146
22/03/2012 20,160 19,620 -2,39 20,340 19,455 12.624.395
21/03/2012 19,280 20,100 4,28 20,465 19,120 23.556.264
20/03/2012 19,150 19,275 1,34 19,410 19,050 8.466.799
19/03/2012 18,750 19,020 0,93 19,025 18,695 6.318.623
16/03/2012 19,220 18,845 -1,75 19,315 18,845 21.030.716
15/03/2012 18,920 19,180 1,08 19,335 18,850 11.594.665
14/03/2012 19,280 18,975 -2,69 19,485 18,905 11.382.826
13/03/2012 19,205 19,500 1,64 19,565 19,185 5.285.745
12/03/2012 19,480 19,185 -1,84 19,480 19,125 12.306.823
09/03/2012 19,635 19,545 -0,61 19,690 19,420 7.657.595
08/03/2012 19,370 19,665 1,65 19,690 19,260 6.354.834
07/03/2012 19,295 19,345 -0,21 19,450 19,130 9.350.244
06/03/2012 19,790 19,385 -2,78 19,850 19,370 7.354.166
05/03/2012 20,235 19,940 -2,30 20,290 19,870 6.288.526
02/03/2012 20,480 20,410 1,47 20,750 20,410 7.662.273
01/03/2012 19,470 20,115 2,78 20,400 19,350 13.281.891
29/02/2012 20,200 19,570 -4,82 20,545 19,570 14.153.501
28/02/2012 20,770 20,560 -0,82 20,820 20,440 5.208.347
27/02/2012 20,700 20,730 0,48 20,945 20,535 6.064.758
24/02/2012 20,560 20,630 0,86 20,690 20,420 4.356.336
23/02/2012 20,830 20,455 -2,01 20,905 20,410 5.545.402
22/02/2012 20,960 20,875 0,00 20,960 20,715 5.286.298
21/02/2012 20,955 20,875 -0,50 21,060 20,670 3.867.199
20/02/2012 20,900 20,980 1,38 21,085 20,860 4.159.672
17/02/2012 20,690 20,695 1,12 20,940 20,580 6.887.343
16/02/2012 20,500 20,465 -0,99 20,555 20,240 7.859.075
15/02/2012 20,950 20,670 -1,29 21,010 20,545 6.739.694
14/02/2012 21,000 20,940 -0,33 21,200 20,880 4.845.785
13/02/2012 21,040 21,010 0,53 21,155 20,950 4.282.129
10/02/2012 21,060 20,900 -1,07 21,060 20,835 6.485.066
09/02/2012 21,575 21,125 2,13 21,590 21,110 12.537.638
08/02/2012 20,670 20,685 0,51 20,960 20,650 8.710.551
07/02/2012 20,450 20,580 1,48 20,620 20,370 9.531.419
06/02/2012 20,890 20,280 -4,09 21,035 20,220 15.447.123
03/02/2012 21,050 21,145 0,24 21,200 20,900 8.067.085
02/02/2012 21,040 21,095 0,98 21,180 20,725 7.843.625
01/02/2012 21,020 20,890 -0,52 21,335 20,555 13.463.823
31/01/2012 21,000 21,000 -2,37 21,370 20,710 16.028.783
30/01/2012 21,690 21,510 -1,56 21,795 21,445 7.540.109
27/01/2012 21,850 21,850 -0,23 22,165 21,780 7.087.985
26/01/2012 21,720 21,900 1,58 21,985 21,650 7.355.046
25/01/2012 21,905 21,560 -1,53 21,990 21,525 7.307.199
24/01/2012 21,800 21,895 -0,66 22,000 21,670 9.625.263
23/01/2012 21,665 22,040 1,80 22,185 21,520 10.038.887
20/01/2012 22,245 21,650 -2,21 22,245 21,650 38.693.381
19/01/2012 22,310 22,140 -0,72 22,380 22,015 7.927.442
18/01/2012 22,400 22,300 -0,13 22,615 22,115 9.787.193
17/01/2012 22,390 22,330 1,06 22,550 22,200 9.830.962
16/01/2012 21,780 22,095 0,94 22,200 21,755 5.268.660
13/01/2012 22,220 21,890 -0,64 22,230 21,740 10.174.742
12/01/2012 22,310 22,030 -0,74 22,460 22,005 16.547.295
11/01/2012 22,550 22,195 -5,71 22,620 22,040 31.617.351
10/01/2012 23,545 23,540 1,74 23,840 23,480 6.684.810
09/01/2012 22,801 23,138 1,67 23,279 22,791 6.254.327
06/01/2012 22,889 22,757 -0,32 23,191 22,557 4.828.047
05/01/2012 23,601 22,830 -2,90 23,601 22,796 5.141.044
04/01/2012 23,567 23,513 0,56 23,630 23,347 19.150.840
03/01/2012 23,630 23,381 -0,44 23,640 22,772 20.833.433
02/01/2012 23,142 23,484 1,41 23,513 23,103 3.458.880
30/12/2011 23,050 23,157 1,00 23,172 22,845 2.361.114
29/12/2011 22,547 22,928 2,84 23,001 22,220 3.792.017
28/12/2011 23,069 22,294 -2,89 23,128 22,294 4.992.762
27/12/2011 22,869 22,957 0,38 23,245 22,733 3.689.106
23/12/2011 22,733 22,869 1,23 22,908 22,650 3.527.657
22/12/2011 22,357 22,591 1,38 22,630 22,323 3.822.861
21/12/2011 22,381 22,284 0,51 22,616 21,977 7.028.604
20/12/2011 21,777 22,172 2,48 22,172 21,484 6.299.765
19/12/2011 21,318 21,635 0,50 22,089 21,211 5.752.828
16/12/2011 22,001 21,528 -0,79 22,001 21,425 21.276.052
15/12/2011 21,889 21,698 -0,18 22,157 21,484 8.021.009
14/12/2011 22,206 21,737 -2,41 22,289 21,737 7.153.905
13/12/2011 21,859 22,274 1,99 22,440 21,806 8.187.080
12/12/2011 22,406 21,840 -3,18 22,435 21,811 5.289.091
09/12/2011 21,659 22,557 3,35 22,567 21,616 7.089.336
08/12/2011 22,435 21,825 -1,56 22,830 21,767 12.232.776
07/12/2011 22,586 22,172 -1,00 22,830 21,991 14.975.440
06/12/2011 22,113 22,396 0,28 22,464 22,113 6.596.866
05/12/2011 22,225 22,333 1,44 22,459 22,074 6.852.731
02/12/2011 21,952 22,016 1,17 22,118 21,772 11.880.556
01/12/2011 21,723 21,762 -0,40 21,981 21,669 6.135.656
30/11/2011 20,489 21,850 5,61 21,903 20,430 11.112.764
29/11/2011 20,581 20,689 0,45 20,859 20,294 5.525.123
28/11/2011 19,830 20,596 5,23 20,694 19,728 8.337.931
25/11/2011 19,279 19,572 1,62 19,645 19,089 4.677.374
24/11/2011 19,464 19,259 -0,05 19,757 19,176 6.512.148
23/11/2011 19,586 19,269 -3,00 19,898 19,269 5.731.759
22/11/2011 20,264 19,864 -1,17 20,279 19,864 4.613.759
21/11/2011 20,713 20,098 -3,47 20,830 20,074 5.918.035
18/11/2011 20,957 20,820 -1,45 21,079 20,733 9.915.294
17/11/2011 21,308 21,128 -0,96 21,508 21,045 8.840.193
16/11/2011 21,128 21,333 0,71 21,552 21,074 4.880.987
15/11/2011 21,250 21,181 -0,82 21,435 20,928 6.154.633
14/11/2011 21,845 21,357 -2,04 21,952 21,240 5.231.218
11/11/2011 21,381 21,801 2,57 21,835 21,181 6.958.738
10/11/2011 21,455 21,255 -1,85 21,869 21,201 7.329.203
09/11/2011 21,874 21,655 -0,16 21,874 21,011 10.253.538
08/11/2011 21,416 21,689 6,34 21,796 21,128 13.266.736
07/11/2011 20,001 20,396 1,16 20,645 19,733 6.726.257
04/11/2011 20,557 20,162 -1,60 20,718 20,015 6.387.244
03/11/2011 20,162 20,489 -0,69 21,045 20,123 11.170.405
02/11/2011 20,450 20,630 2,05 20,684 19,845 8.039.726
01/11/2011 20,855 20,215 -5,39 20,957 20,137 12.560.222
31/10/2011 21,513 21,367 -1,57 21,777 21,367 5.695.183
28/10/2011 22,050 21,708 -0,65 22,050 21,630 6.560.381
27/10/2011 21,757 21,850 2,92 22,035 21,591 9.149.602
26/10/2011 21,411 21,230 -0,59 21,596 21,074 9.164.536
25/10/2011 21,362 21,357 -0,27 21,620 21,225 14.922.722
24/10/2011 21,489 21,416 1,27 21,518 21,113 6.579.997
21/10/2011 20,923 21,147 1,29 21,240 20,176 10.648.245
20/10/2011 20,747 20,879 -1,02 21,142 20,645 7.704.161
19/10/2011 21,269 21,094 0,00 21,337 20,957 6.852.945
18/10/2011 20,957 21,094 -0,73 21,250 20,840 5.856.701
17/10/2011 21,855 21,250 -1,43 22,006 21,181 8.701.994
14/10/2011 21,230 21,557 1,94 21,747 21,025 6.728.187
13/10/2011 21,206 21,147 -1,25 21,411 21,035 7.446.517
12/10/2011 20,776 21,416 2,62 21,464 20,659 6.693.263
11/10/2011 21,142 20,869 -1,84 21,206 20,791 8.674.712
10/10/2011 21,337 21,259 0,23 21,450 21,074 7.850.899
07/10/2011 20,591 21,211 3,30 21,211 20,474 11.029.579
06/10/2011 19,415 20,533 4,91 20,533 19,372 13.253.808
05/10/2011 19,123 19,572 4,62 19,606 19,001 6.803.678
04/10/2011 18,591 18,708 -0,67 18,820 18,225 7.939.168
03/10/2011 18,801 18,835 -3,38 19,045 18,737 6.745.677
30/09/2011 19,420 19,494 0,30 19,659 19,230 5.989.575
29/09/2011 19,308 19,435 -0,10 19,650 19,274 8.554.860
28/09/2011 19,347 19,454 -0,87 19,835 19,284 6.440.916
27/09/2011 19,001 19,625 6,29 19,650 18,767 10.296.758
26/09/2011 17,723 18,464 1,34 18,859 17,723 9.378.506
23/09/2011 18,342 18,220 0,16 18,401 17,513 10.864.329
22/09/2011 18,391 18,191 -4,51 18,659 17,908 12.763.369
21/09/2011 19,415 19,050 -2,13 19,464 19,050 7.311.554
20/09/2011 18,825 19,464 3,15 19,503 18,654 6.531.089
19/09/2011 18,781 18,869 -2,22 19,103 18,732 6.324.350
16/09/2011 19,547 19,298 -0,18 19,659 19,201 14.718.946
15/09/2011 19,035 19,333 2,51 19,576 18,908 9.163.288
14/09/2011 18,450 18,859 1,20 19,035 18,411 8.611.267
13/09/2011 18,796 18,635 1,89 18,796 17,854 9.458.361
12/09/2011 18,069 18,289 -2,37 18,474 17,859 10.679.688
09/09/2011 19,123 18,732 -2,51 19,337 18,640 11.071.443
08/09/2011 18,679 19,215 2,85 19,230 18,664 7.205.859
07/09/2011 18,576 18,684 3,74 18,693 18,250 7.522.582
06/09/2011 18,084 18,011 -0,70 18,381 17,606 11.551.669
05/09/2011 18,732 18,137 -6,09 18,884 18,137 9.519.100
02/09/2011 19,874 19,313 -3,72 19,976 19,201 8.619.288
01/09/2011 19,694 20,059 2,44 20,215 19,537 8.080.967
31/08/2011 19,298 19,581 1,98 19,679 19,206 9.083.651
30/08/2011 19,352 19,201 4,15 19,415 19,045 13.709.217
29/08/2011 18,059 18,435 3,73 18,567 17,952 5.521.811
26/08/2011 17,967 17,771 -0,76 18,011 17,381 7.465.827
25/08/2011 18,435 17,908 -1,61 18,454 17,776 5.385.378
24/08/2011 18,001 18,201 2,39 18,430 17,742 4.364.806
23/08/2011 18,142 17,776 -0,57 18,396 17,562 6.146.480
22/08/2011 17,128 17,879 2,78 18,318 17,113 6.269.306
19/08/2011 17,650 17,396 -1,95 17,679 17,025 9.199.615
18/08/2011 18,450 17,742 -5,24 18,596 17,532 8.431.701
17/08/2011 18,615 18,723 0,05 18,889 18,264 5.406.246
16/08/2011 18,606 18,713 -0,08 18,796 18,264 6.299.766
15/08/2011 19,206 18,728 -0,98 19,206 18,645 6.069.964
12/08/2011 17,845 18,913 5,99 18,981 17,298 11.490.970
11/08/2011 18,015 17,845 3,19 18,050 16,889 15.450.806
10/08/2011 18,684 17,293 -5,72 18,820 17,293 11.392.823
09/08/2011 18,220 18,342 0,89 18,601 17,318 16.944.926
08/08/2011 18,415 18,181 -2,10 19,279 18,103 10.395.674
05/08/2011 18,254 18,572 -1,81 19,103 18,254 15.115.499
04/08/2011 20,498 18,913 -5,72 20,498 18,845 9.691.931
03/08/2011 19,991 20,059 -1,44 20,625 19,874 9.472.571
02/08/2011 20,552 20,352 -2,30 20,791 20,352 9.319.227
01/08/2011 21,811 20,830 -3,06 21,845 20,791 6.507.099
29/07/2011 21,191 21,489 -0,27 21,659 21,162 6.682.650
28/07/2011 21,230 21,547 1,92 21,650 21,152 8.143.299
27/07/2011 21,445 21,142 -1,83 21,489 21,064 5.092.728
26/07/2011 21,869 21,537 -0,96 21,894 21,406 4.766.908
25/07/2011 21,952 21,747 -1,26 22,040 21,645 3.925.209
22/07/2011 21,816 22,025 1,96 22,167 21,713 6.215.707
21/07/2011 21,430 21,601 1,89 21,737 20,996 7.226.759
20/07/2011 20,850 21,201 2,04 21,308 20,850 11.511.870
19/07/2011 20,684 20,776 0,80 21,064 20,635 10.288.623
18/07/2011 20,669 20,611 -0,94 20,845 20,328 6.302.016
15/07/2011 20,986 20,806 -1,89 21,074 20,694 18.363.224
14/07/2011 21,464 21,206 -2,29 21,484 21,006 7.114.023
13/07/2011 21,337 21,703 0,93 21,791 21,323 7.056.482
12/07/2011 21,220 21,503 -0,41 21,664 20,747 12.557.504
11/07/2011 21,694 21,591 -1,29 21,806 21,318 8.336.779
08/07/2011 22,581 21,874 -2,94 22,713 21,845 9.045.641
07/07/2011 22,938 22,538 -1,35 22,962 22,538 8.344.103
06/07/2011 22,539 22,845 0,48 22,883 22,396 6.258.428
05/07/2011 22,974 22,735 -1,10 22,974 22,659 5.162.701
04/07/2011 23,160 22,988 -0,25 23,236 22,950 3.345.274
01/07/2011 22,902 23,045 0,88 23,227 22,692 8.739.068
30/06/2011 22,568 22,845 3,21 22,869 22,454 12.286.343
29/06/2011 21,452 22,134 3,99 22,186 21,442 9.193.578
28/06/2011 21,118 21,285 0,91 21,456 20,951 5.660.382
27/06/2011 20,889 21,094 0,32 21,194 20,808 3.389.295
24/06/2011 21,585 21,027 -1,21 21,647 20,970 6.236.867
23/06/2011 21,623 21,285 -2,00 21,623 21,075 7.516.275
22/06/2011 21,848 21,719 -0,42 21,910 21,719 4.755.755
21/06/2011 21,418 21,809 2,63 21,809 21,380 6.422.509
20/06/2011 20,946 21,251 -0,71 21,375 20,912 7.007.677
17/06/2011 20,903 21,404 1,61 21,528 20,745 16.103.350
16/06/2011 20,850 21,065 0,16 21,137 20,669 6.404.592
15/06/2011 21,413 21,032 -1,96 21,456 20,975 5.402.379
14/06/2011 20,965 21,452 2,58 21,561 20,965 5.661.699
13/06/2011 20,998 20,912 -0,57 21,065 20,817 3.065.641
10/06/2011 21,413 21,032 -1,78 21,480 20,932 4.925.908
09/06/2011 21,194 21,413 0,85 21,480 21,041 5.700.439
08/06/2011 21,146 21,232 -0,13 21,294 20,908 7.573.345
07/06/2011 21,542 21,261 -1,28 21,557 21,213 5.715.543
06/06/2011 21,638 21,537 -0,66 21,681 21,356 3.534.519
03/06/2011 21,719 21,681 0,09 21,872 21,404 4.864.410
02/06/2011 21,852 21,662 -1,99 21,977 21,662 4.488.323
01/06/2011 22,687 22,101 -2,20 22,730 22,048 5.394.862
31/05/2011 22,067 22,597 3,72 22,635 22,043 10.186.760
30/05/2011 21,948 21,786 -0,50 21,991 21,757 3.060.153
27/05/2011 21,724 21,895 1,73 22,038 21,623 5.288.813
26/05/2011 21,385 21,523 0,71 21,781 21,375 5.903.047
25/05/2011 21,184 21,371 0,31 21,466 21,037 5.233.594

Mas noticias

publicidad