Vocento 15 años 23 de Octubre, 11:40 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

REPSOL (REP)REPSOL (REP)

-0,02-0,13 %
15,27

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 15,205 15,290 0,03 15,315 15,185 4.139.919
19/10/2017 15,250 15,285 0,00 15,325 15,095 3.803.475
18/10/2017 15,385 15,285 -0,46 15,385 15,255 3.411.653
17/10/2017 15,355 15,355 -0,23 15,545 15,305 3.836.560
16/10/2017 15,375 15,390 -0,36 15,425 15,315 2.577.772
13/10/2017 15,375 15,445 0,62 15,505 15,350 3.870.680
12/10/2017 15,460 15,350 -0,32 15,460 15,270 3.056.140
11/10/2017 15,360 15,400 0,79 15,480 15,290 4.493.250
10/10/2017 15,205 15,280 0,03 15,315 15,145 3.501.376
09/10/2017 15,270 15,275 0,00 15,365 15,215 2.764.116
06/10/2017 15,320 15,275 -0,29 15,375 15,205 4.292.175
05/10/2017 14,975 15,320 1,32 15,395 14,830 6.642.887
04/10/2017 15,430 15,120 -2,48 15,450 15,020 8.183.369
03/10/2017 15,525 15,505 0,03 15,535 15,330 5.055.231
02/10/2017 15,495 15,500 -0,58 15,580 15,395 5.227.903
29/09/2017 15,450 15,590 0,71 15,590 15,370 6.158.822
28/09/2017 15,600 15,480 -0,64 15,655 15,435 4.730.625
27/09/2017 15,545 15,580 0,29 15,685 15,540 4.832.978
26/09/2017 15,635 15,535 -0,42 15,700 15,445 5.535.858
25/09/2017 15,395 15,600 0,87 15,650 15,380 5.856.759
22/09/2017 15,315 15,465 0,49 15,510 15,240 4.522.659
21/09/2017 15,370 15,390 0,29 15,450 15,265 3.716.329
20/09/2017 15,210 15,345 0,56 15,370 15,160 4.397.529
19/09/2017 15,070 15,260 1,06 15,315 15,055 4.794.736
18/09/2017 15,045 15,100 0,53 15,190 15,010 3.222.568
15/09/2017 15,105 15,020 -0,99 15,140 14,990 5.349.672
14/09/2017 14,980 15,170 1,07 15,215 14,975 4.575.945
13/09/2017 14,800 15,010 1,04 15,050 14,800 5.698.934
12/09/2017 14,765 14,855 0,54 14,855 14,745 2.671.015
11/09/2017 14,600 14,775 1,62 14,785 14,600 3.475.282
08/09/2017 14,595 14,540 -0,75 14,690 14,485 2.954.220
07/09/2017 14,705 14,650 -0,41 14,790 14,605 3.512.081
06/09/2017 14,640 14,710 0,00 14,745 14,575 4.097.245
05/09/2017 14,560 14,710 1,83 14,880 14,520 7.534.827
04/09/2017 14,240 14,445 -0,58 14,475 14,230 2.082.366
01/09/2017 14,440 14,530 0,69 14,555 14,440 3.201.284
31/08/2017 14,230 14,430 1,73 14,470 14,195 5.112.584
30/08/2017 14,040 14,185 1,61 14,250 14,005 3.681.824
29/08/2017 13,920 13,960 -0,57 14,020 13,700 4.306.504
28/08/2017 14,075 14,040 -0,50 14,200 14,025 1.317.289
25/08/2017 14,155 14,110 -0,14 14,235 14,060 1.670.791
24/08/2017 14,195 14,130 -0,07 14,250 14,130 2.310.938
23/08/2017 14,170 14,140 -0,21 14,225 14,100 2.228.721
22/08/2017 14,150 14,170 0,78 14,195 14,075 2.200.630
21/08/2017 13,960 14,060 0,04 14,115 13,920 2.173.629
18/08/2017 14,020 14,055 -0,53 14,135 13,960 2.760.228
17/08/2017 14,245 14,130 -0,88 14,265 14,110 2.432.416
16/08/2017 14,160 14,255 0,92 14,360 14,160 2.322.405
15/08/2017 14,150 14,125 -0,39 14,180 14,065 1.962.445
14/08/2017 14,095 14,180 0,96 14,255 14,035 3.047.961
11/08/2017 14,200 14,045 -1,89 14,255 14,040 3.667.239
10/08/2017 14,455 14,315 -0,80 14,465 14,235 4.094.872
09/08/2017 14,535 14,430 -1,16 14,665 14,370 4.738.991
08/08/2017 14,580 14,600 0,27 14,670 14,530 2.827.523
07/08/2017 14,570 14,560 0,07 14,645 14,520 2.961.598
04/08/2017 14,345 14,550 0,97 14,655 14,315 4.702.800
03/08/2017 14,250 14,410 0,14 14,410 14,125 4.813.132
02/08/2017 14,360 14,390 0,14 14,495 14,215 4.546.711
01/08/2017 14,250 14,370 1,48 14,470 14,210 6.134.198
31/07/2017 14,050 14,160 0,14 14,285 14,045 3.784.517
28/07/2017 14,060 14,140 0,28 14,215 14,060 5.402.046
27/07/2017 14,100 14,100 0,71 14,310 14,030 4.937.866
26/07/2017 13,950 14,000 0,83 14,055 13,875 3.937.473
25/07/2017 13,620 13,885 1,80 13,890 13,600 3.642.892
24/07/2017 13,645 13,640 -0,40 13,760 13,520 3.172.123
21/07/2017 13,815 13,695 -1,08 13,975 13,610 3.718.481
20/07/2017 13,900 13,845 0,40 13,940 13,755 4.064.482
19/07/2017 13,745 13,790 0,66 13,820 13,580 3.906.487
18/07/2017 13,805 13,700 -1,19 13,930 13,670 3.368.710
17/07/2017 13,910 13,865 -0,32 13,970 13,840 3.188.621
14/07/2017 13,810 13,910 0,58 13,990 13,775 3.976.823
13/07/2017 13,655 13,830 1,62 13,870 13,615 4.583.354
12/07/2017 13,525 13,610 1,00 13,725 13,520 5.619.676
11/07/2017 13,400 13,475 0,00 13,490 13,275 4.757.301
10/07/2017 13,500 13,475 0,26 13,540 13,365 3.586.160
07/07/2017 13,530 13,440 -1,14 13,530 13,350 6.468.280
06/07/2017 13,650 13,595 0,30 13,650 13,495 5.178.672
05/07/2017 13,760 13,555 -1,70 13,850 13,555 4.667.810
04/07/2017 13,710 13,790 0,18 13,865 13,660 3.702.598
03/07/2017 13,520 13,765 2,72 13,775 13,500 4.611.158
30/06/2017 13,550 13,400 -0,92 13,600 13,395 5.270.820
29/06/2017 13,700 13,525 -0,99 13,750 13,420 4.936.245
28/06/2017 13,570 13,660 0,37 13,725 13,435 4.559.495
27/06/2017 13,575 13,610 0,26 13,655 13,515 5.184.442
26/06/2017 13,570 13,575 0,33 13,665 13,490 3.980.899
23/06/2017 13,550 13,530 -0,44 13,600 13,410 5.469.722
22/06/2017 13,660 13,590 -0,91 13,690 13,440 6.742.962
21/06/2017 13,750 13,715 -0,40 13,840 13,550 5.986.672
20/06/2017 14,050 13,770 -2,17 14,105 13,745 6.555.620
19/06/2017 13,970 14,075 1,30 14,150 13,960 5.397.351
16/06/2017 13,895 13,895 0,40 13,970 13,780 6.427.018
15/06/2017 14,055 13,840 -2,09 14,095 13,780 9.042.305
14/06/2017 14,420 14,135 -1,84 14,455 14,100 7.760.706
13/06/2017 14,425 14,400 0,00 14,530 14,360 5.851.830
12/06/2017 14,505 14,400 5,94 14,505 14,360 6.133.666
09/06/2017 13,574 13,593 -0,17 13,684 13,524 5.204.110
08/06/2017 13,657 13,616 -0,17 13,689 13,510 5.602.489
07/06/2017 13,694 13,639 -0,10 13,749 13,579 4.843.277
06/06/2017 13,657 13,652 0,27 13,721 13,597 5.873.827
05/06/2017 13,652 13,616 0,24 13,698 13,574 3.793.142
02/06/2017 13,721 13,584 -1,13 13,776 13,524 6.435.422
01/06/2017 13,749 13,739 0,50 13,804 13,643 4.230.231
31/05/2017 13,730 13,671 -0,57 13,813 13,662 11.089.178
30/05/2017 13,730 13,749 -0,07 13,831 13,675 3.965.669
29/05/2017 13,698 13,758 0,37 13,794 13,657 1.927.346
26/05/2017 13,675 13,707 -0,70 13,712 13,561 4.489.290
25/05/2017 13,923 13,804 -0,10 13,923 13,639 3.702.874
24/05/2017 13,840 13,817 -0,07 13,950 13,799 4.926.924
23/05/2017 13,662 13,827 1,62 13,859 13,570 6.579.649
22/05/2017 13,639 13,607 0,03 13,730 13,593 4.068.867
19/05/2017 13,501 13,602 1,33 13,662 13,428 4.470.343
18/05/2017 13,533 13,423 -1,05 13,593 13,167 5.836.920
17/05/2017 13,657 13,565 -1,20 13,730 13,501 4.204.392
16/05/2017 13,602 13,730 1,22 13,772 13,574 4.792.154
15/05/2017 13,510 13,565 1,09 13,684 13,487 4.655.150
12/05/2017 13,510 13,419 -0,24 13,510 13,295 4.338.130
11/05/2017 13,570 13,451 -0,44 13,643 13,391 5.335.537
10/05/2017 13,464 13,510 0,58 13,579 13,373 5.188.290
09/05/2017 13,492 13,432 0,31 13,561 13,277 4.633.858
08/05/2017 13,455 13,391 0,14 13,492 13,304 4.648.904
05/05/2017 13,144 13,373 0,83 13,409 12,997 9.861.603
04/05/2017 13,382 13,263 -0,62 13,428 13,199 9.148.035
03/05/2017 13,364 13,345 -0,48 13,414 13,286 4.734.686
02/05/2017 13,387 13,409 0,65 13,510 13,345 4.256.662
28/04/2017 13,400 13,322 -0,17 13,405 13,309 4.290.795
27/04/2017 13,510 13,345 -1,72 13,515 13,277 4.880.031
26/04/2017 13,542 13,579 0,27 13,620 13,469 3.679.031
25/04/2017 13,474 13,542 0,68 13,584 13,400 3.773.758
24/04/2017 13,469 13,451 2,66 13,510 13,373 6.869.668
21/04/2017 13,162 13,102 -0,80 13,199 13,043 6.769.725
20/04/2017 13,107 13,208 0,17 13,277 13,070 4.973.758
19/04/2017 13,130 13,185 -0,07 13,258 13,093 4.803.784
18/04/2017 13,510 13,194 -2,21 13,556 13,194 6.354.251
13/04/2017 13,556 13,492 -0,78 13,588 13,442 2.853.039
12/04/2017 13,698 13,597 -0,13 13,804 13,565 4.221.719
11/04/2017 13,597 13,616 -0,57 13,749 13,519 5.473.760
10/04/2017 13,749 13,694 -0,37 13,808 13,620 3.606.833
07/04/2017 13,629 13,744 1,15 13,749 13,616 6.238.508
06/04/2017 13,304 13,588 1,19 13,625 13,290 5.131.277
05/04/2017 13,263 13,428 1,81 13,597 13,258 7.863.286
04/04/2017 13,093 13,189 0,59 13,194 13,093 5.214.153
03/04/2017 13,322 13,112 -1,17 13,345 13,102 4.058.384
31/03/2017 13,290 13,267 -0,86 13,391 13,203 5.156.203
30/03/2017 13,240 13,382 1,46 13,400 13,208 6.406.966
29/03/2017 13,171 13,189 0,38 13,199 13,006 4.439.698
28/03/2017 13,116 13,139 0,28 13,157 13,002 4.772.808
27/03/2017 13,061 13,102 -0,52 13,130 12,997 4.089.080
24/03/2017 13,299 13,171 -1,27 13,318 13,121 4.674.810
23/03/2017 13,290 13,341 0,69 13,341 13,180 3.386.166
22/03/2017 13,194 13,249 -0,14 13,286 13,130 5.819.310
21/03/2017 13,295 13,267 0,10 13,437 13,222 5.891.807
20/03/2017 13,295 13,254 -0,69 13,332 13,217 3.919.866
17/03/2017 13,222 13,345 0,52 13,400 13,176 7.440.151
16/03/2017 13,254 13,277 1,47 13,354 13,231 5.976.927
15/03/2017 13,006 13,084 1,24 13,180 12,992 7.235.079
14/03/2017 13,171 12,924 -2,12 13,194 12,818 6.994.915
13/03/2017 13,244 13,203 -0,14 13,244 13,121 5.363.610
10/03/2017 13,492 13,222 2,49 13,510 13,162 12.255.725
09/03/2017 12,924 12,901 -1,16 13,025 12,607 12.739.657
08/03/2017 13,061 13,052 -0,66 13,116 12,992 4.794.997
07/03/2017 13,107 13,139 0,14 13,153 13,034 3.956.539
06/03/2017 13,034 13,121 0,14 13,144 12,979 3.451.507
03/03/2017 13,084 13,102 0,00 13,167 12,905 4.256.473
02/03/2017 13,102 13,102 0,00 13,153 13,061 4.001.546
01/03/2017 12,896 13,102 2,11 13,130 12,896 5.294.867
28/02/2017 12,731 12,832 1,49 12,892 12,731 5.338.485
27/02/2017 12,772 12,644 -0,18 12,777 12,562 4.070.744
24/02/2017 12,777 12,667 -0,50 12,818 12,520 5.936.091
23/02/2017 12,713 12,731 1,42 12,832 12,580 7.002.632
22/02/2017 12,704 12,552 -0,69 12,763 12,424 6.731.941
21/02/2017 12,484 12,640 0,51 12,805 12,452 5.373.471
20/02/2017 12,594 12,575 0,70 12,640 12,543 3.435.088
17/02/2017 12,667 12,488 -1,94 12,685 12,355 6.969.858
16/02/2017 12,740 12,736 -0,22 12,795 12,676 3.478.631
15/02/2017 12,795 12,763 -0,04 12,832 12,685 3.817.904
14/02/2017 12,772 12,768 -0,14 12,823 12,708 2.985.803
13/02/2017 12,603 12,786 1,97 12,855 12,589 4.796.393
10/02/2017 12,653 12,539 -0,29 12,685 12,497 4.253.642
09/02/2017 12,456 12,575 1,33 12,607 12,383 4.722.177
08/02/2017 12,571 12,410 -0,84 12,594 12,186 7.585.379
07/02/2017 12,603 12,516 -1,44 12,717 12,475 4.539.498
06/02/2017 12,740 12,699 -0,47 12,823 12,644 3.928.789
03/02/2017 12,598 12,759 1,24 12,855 12,557 4.334.955
02/02/2017 12,470 12,603 0,62 12,731 12,470 4.804.669
01/02/2017 12,607 12,525 0,04 12,672 12,465 4.506.581
31/01/2017 12,543 12,520 -0,76 12,630 12,470 5.762.224
30/01/2017 12,850 12,617 -2,31 12,850 12,525 5.601.578
27/01/2017 13,029 12,915 -0,77 13,047 12,855 4.552.185
26/01/2017 13,112 13,015 -0,35 13,167 12,956 4.312.028
25/01/2017 13,020 13,061 1,21 13,167 12,937 7.707.249
24/01/2017 12,882 12,905 0,57 12,947 12,837 4.720.470
23/01/2017 12,924 12,832 -1,37 12,951 12,772 4.995.670
20/01/2017 12,924 13,011 0,67 13,093 12,905 4.112.537
19/01/2017 12,951 12,924 -0,21 13,011 12,837 4.478.270
18/01/2017 12,988 12,951 0,18 13,025 12,869 3.681.160
17/01/2017 12,924 12,928 0,00 12,970 12,818 3.410.481
16/01/2017 12,951 12,928 -0,74 13,029 12,869 3.729.180
13/01/2017 12,960 13,025 1,28 13,089 12,846 5.339.172
12/01/2017 12,672 12,860 0,94 13,034 12,672 6.647.437
11/01/2017 12,630 12,740 1,31 12,809 12,511 8.403.898
10/01/2017 12,507 12,575 1,11 12,667 12,447 7.147.261
09/01/2017 12,575 12,438 -0,95 12,575 12,360 3.980.230
06/01/2017 12,543 12,557 0,15 12,575 12,479 2.788.444
05/01/2017 12,488 12,539 0,15 12,580 12,452 4.606.049
04/01/2017 12,520 12,520 0,22 12,594 12,433 4.371.583
03/01/2017 12,442 12,493 0,78 12,621 12,406 4.759.949
02/01/2017 12,282 12,397 0,78 12,397 12,259 2.117.184
30/12/2016 12,328 12,300 -0,45 12,374 12,273 3.148.652
29/12/2016 12,282 12,355 0,60 12,410 12,259 3.900.150
28/12/2016 12,305 12,282 -0,56 12,401 12,282 3.288.095
27/12/2016 12,740 12,351 0,30 12,740 12,268 4.445.470
23/12/2016 12,355 12,314 0,11 12,383 12,259 2.498.814
22/12/2016 12,282 12,300 -0,37 12,369 12,200 5.121.917
21/12/2016 12,465 12,346 -0,96 12,465 12,282 6.208.561
20/12/2016 12,282 12,465 1,72 12,534 12,245 6.266.526
19/12/2016 12,420 12,255 -0,94 12,452 12,200 7.680.120
16/12/2016 11,963 12,370 3,99 12,406 11,954 11.789.173
15/12/2016 11,820 11,896 0,72 11,914 11,677 7.151.587
14/12/2016 11,829 11,811 0,08 11,901 11,753 7.251.889
13/12/2016 11,730 11,802 0,57 11,802 11,663 9.239.178
12/12/2016 11,766 11,735 1,63 11,887 11,708 9.094.911
09/12/2016 11,713 11,547 -1,60 11,726 11,520 8.642.930
08/12/2016 11,628 11,735 1,00 11,856 11,574 8.357.324
07/12/2016 11,637 11,619 0,66 11,690 11,552 7.481.660
06/12/2016 11,569 11,543 -0,04 11,596 11,489 7.374.690
05/12/2016 11,355 11,547 1,18 11,574 11,337 4.557.869
02/12/2016 11,453 11,413 -1,09 11,520 11,364 7.277.626
01/12/2016 11,462 11,538 2,34 11,605 11,408 11.506.092
30/11/2016 10,836 11,274 4,30 11,417 10,831 13.626.567
29/11/2016 10,782 10,809 -0,29 10,903 10,724 4.600.346
28/11/2016 10,872 10,840 -0,57 10,921 10,746 5.245.137
25/11/2016 10,965 10,903 -0,93 11,010 10,858 2.990.995
24/11/2016 11,042 11,006 0,16 11,046 10,952 3.304.147
23/11/2016 11,086 10,988 -0,24 11,113 10,961 4.576.632
22/11/2016 11,171 11,015 0,16 11,189 10,979 5.396.724
21/11/2016 11,001 10,997 1,03 11,100 10,916 5.307.663
18/11/2016 11,100 10,885 -1,90 11,109 10,831 5.891.939
17/11/2016 11,028 11,095 0,53 11,176 10,948 4.053.116
16/11/2016 11,171 11,037 -0,20 11,225 10,948 5.897.116
15/11/2016 11,001 11,059 1,98 11,095 10,943 6.031.670
14/11/2016 11,001 10,845 -0,29 11,059 10,737 5.718.629
11/11/2016 11,238 10,876 -2,68 11,279 10,867 6.756.449
10/11/2016 11,408 11,176 -1,15 11,623 11,100 8.471.116
09/11/2016 10,836 11,305 0,92 11,305 10,746 7.664.769
08/11/2016 11,234 11,203 0,32 11,256 11,122 3.449.087
07/11/2016 11,310 11,167 0,60 11,310 11,113 4.207.408
04/11/2016 11,220 11,100 -0,76 11,238 10,979 6.112.776
03/11/2016 11,006 11,185 1,17 11,292 10,827 8.045.646
02/11/2016 11,274 11,055 -2,37 11,274 11,019 5.518.559
01/11/2016 11,498 11,323 -0,86 11,538 11,279 5.080.006
31/10/2016 11,489 11,422 -1,58 11,552 11,359 5.729.926
28/10/2016 11,489 11,605 0,23 11,605 11,440 3.711.835
27/10/2016 11,529 11,578 0,23 11,610 11,435 4.267.030
26/10/2016 11,556 11,552 -0,31 11,686 11,413 4.906.400
25/10/2016 11,641 11,587 -0,88 11,744 11,507 5.541.183

Mas noticias

publicidad