16 de Octubre, 14:34 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

REPSOL (REP)REPSOL (REP)

-0,16-0,98 %
16,22

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/10/2018 16,300 16,380 0,37 16,440 16,255 3.922.516
12/10/2018 16,595 16,320 -0,73 16,620 16,320 5.460.079
11/10/2018 16,720 16,440 -3,72 16,760 16,350 10.521.463
10/10/2018 17,150 17,075 0,21 17,400 17,045 6.288.673
09/10/2018 16,940 17,040 1,34 17,120 16,935 5.655.657
08/10/2018 16,960 16,815 -1,23 17,025 16,730 4.591.200
05/10/2018 17,130 17,025 -0,76 17,200 16,940 5.579.785
04/10/2018 17,150 17,155 0,00 17,370 17,130 5.270.702
03/10/2018 17,250 17,155 -0,26 17,390 17,155 3.981.002
02/10/2018 17,290 17,200 -0,20 17,410 17,170 6.739.844
01/10/2018 17,225 17,235 0,41 17,370 17,200 6.651.739
28/09/2018 17,190 17,165 -0,20 17,320 17,020 9.342.176
27/09/2018 17,150 17,200 0,29 17,285 17,150 7.414.992
26/09/2018 17,100 17,150 0,70 17,220 17,010 7.085.163
25/09/2018 16,865 17,030 1,49 17,270 16,865 9.866.751
24/09/2018 16,490 16,780 1,82 16,865 16,490 5.518.507
21/09/2018 16,470 16,480 -2,40 16,600 16,250 14.366.485
20/09/2018 16,945 16,885 -0,68 17,125 16,810 6.653.139
19/09/2018 17,070 17,000 0,00 17,225 16,970 6.900.120
18/09/2018 16,860 17,000 0,41 17,060 16,820 4.277.321
17/09/2018 16,940 16,930 -0,12 17,020 16,900 3.289.760
14/09/2018 16,975 16,950 -0,18 17,080 16,950 4.568.085
13/09/2018 17,100 16,980 -0,85 17,185 16,955 4.721.681
12/09/2018 16,700 17,125 2,27 17,180 16,700 6.134.585
11/09/2018 16,780 16,745 1,98 16,865 16,625 5.724.335
10/09/2018 16,400 16,420 0,37 16,480 16,350 3.257.825
07/09/2018 16,300 16,360 0,18 16,360 16,175 3.691.044
06/09/2018 16,610 16,330 -1,24 16,610 16,310 4.888.836
05/09/2018 16,885 16,535 -2,16 16,920 16,535 6.544.030
04/09/2018 16,810 16,900 1,29 16,995 16,780 5.027.192
03/09/2018 16,555 16,685 0,72 16,740 16,555 1.879.728
31/08/2018 16,620 16,565 -0,63 16,660 16,530 3.928.383
30/08/2018 16,670 16,670 0,21 16,780 16,540 2.212.456
29/08/2018 16,625 16,635 0,21 16,695 16,550 2.608.739
28/08/2018 16,520 16,600 0,30 16,665 16,480 3.117.822
27/08/2018 16,565 16,550 0,30 16,590 16,465 2.229.818
24/08/2018 16,375 16,500 0,52 16,540 16,370 2.741.663
23/08/2018 16,485 16,415 -0,61 16,590 16,370 2.899.816
22/08/2018 16,380 16,515 0,55 16,550 16,325 2.411.475
21/08/2018 16,350 16,425 0,77 16,505 16,300 2.641.351
20/08/2018 16,235 16,300 0,56 16,420 16,210 1.909.535
17/08/2018 16,315 16,210 -0,22 16,325 16,115 2.505.340
16/08/2018 16,255 16,245 0,37 16,355 16,125 3.037.835
15/08/2018 16,550 16,185 -2,21 16,555 16,100 4.090.917
14/08/2018 16,790 16,550 -0,96 16,820 16,485 4.206.928
13/08/2018 16,750 16,710 -0,83 16,780 16,650 3.371.812
10/08/2018 16,885 16,850 -0,91 16,905 16,725 3.941.002
09/08/2018 17,030 17,005 -0,38 17,030 16,905 3.555.549
08/08/2018 17,100 17,070 -0,03 17,220 17,010 3.445.860
07/08/2018 17,005 17,075 0,56 17,170 17,000 3.437.950
06/08/2018 17,045 16,980 -0,06 17,045 16,855 3.046.112
03/08/2018 16,940 16,990 0,62 17,045 16,875 3.489.233
02/08/2018 16,830 16,885 -0,12 16,995 16,805 5.399.544
01/08/2018 16,960 16,905 -0,41 17,000 16,805 3.627.785
31/07/2018 16,820 16,975 0,44 17,040 16,820 4.196.451
30/07/2018 16,775 16,900 0,66 16,975 16,705 3.481.024
27/07/2018 16,620 16,790 0,51 16,870 16,620 3.149.681
26/07/2018 16,600 16,705 -0,36 16,780 16,310 5.436.740
25/07/2018 16,790 16,765 -0,50 16,850 16,630 3.140.496
24/07/2018 16,870 16,850 -0,06 16,945 16,755 2.527.668
23/07/2018 16,765 16,860 0,03 16,930 16,705 2.585.937
20/07/2018 16,955 16,855 -0,56 16,990 16,715 3.890.965
19/07/2018 16,840 16,950 1,19 17,045 16,770 4.107.260
18/07/2018 16,865 16,750 -0,42 16,930 16,630 3.132.715
17/07/2018 16,830 16,820 0,12 16,905 16,600 3.463.167
16/07/2018 17,000 16,800 -1,09 17,115 16,760 3.805.039
13/07/2018 17,045 16,985 0,15 17,050 16,825 3.928.914
12/07/2018 16,940 16,960 -0,29 17,005 16,675 4.579.013
11/07/2018 17,165 17,010 -1,59 17,205 16,950 6.219.059
10/07/2018 17,430 17,285 0,09 17,510 17,235 5.152.092
09/07/2018 17,255 17,270 0,64 17,410 17,220 3.669.847
06/07/2018 17,245 17,160 -0,55 17,260 16,960 5.337.599
05/07/2018 16,895 17,255 1,95 17,350 16,875 6.268.172
04/07/2018 16,875 16,925 0,39 17,010 16,850 2.915.221
03/07/2018 16,800 16,860 1,08 17,005 16,730 3.317.966
02/07/2018 16,635 16,680 -0,51 16,785 16,475 3.337.393
29/06/2018 16,930 16,765 -0,65 17,010 16,765 5.397.440
28/06/2018 16,930 16,875 0,42 17,080 16,785 5.524.114
27/06/2018 16,600 16,805 1,76 16,910 16,500 6.323.693
26/06/2018 16,475 16,515 0,58 16,605 16,400 3.818.404
25/06/2018 16,585 16,420 -1,68 16,660 16,360 3.734.186
22/06/2018 16,260 16,700 2,77 16,795 16,205 6.589.680
21/06/2018 16,410 16,250 -0,64 16,440 16,185 5.383.444
20/06/2018 16,680 16,355 -1,62 16,750 16,325 8.049.156
19/06/2018 16,585 16,625 -0,33 16,655 16,445 4.696.754
18/06/2018 16,655 16,680 0,30 16,715 16,455 5.279.626
15/06/2018 16,806 16,631 -0,58 16,874 16,514 9.010.442
14/06/2018 16,461 16,728 1,00 16,728 16,422 4.516.597
13/06/2018 16,548 16,563 -0,35 16,689 16,451 4.931.783
12/06/2018 16,854 16,621 -0,98 16,981 16,553 5.111.634
11/06/2018 16,675 16,786 1,44 16,830 16,539 5.733.431
08/06/2018 16,626 16,548 -1,02 16,733 16,490 4.420.139
07/06/2018 16,514 16,718 1,80 16,752 16,514 6.463.991
06/06/2018 16,116 16,422 2,99 16,573 16,029 7.897.845
05/06/2018 16,004 15,946 -0,24 16,262 15,927 4.613.586
04/06/2018 16,072 15,985 -0,30 16,291 15,956 4.227.657
01/06/2018 15,820 16,033 1,23 16,310 15,820 4.935.858
31/05/2018 15,897 15,839 0,00 15,970 15,679 11.420.400
30/05/2018 15,208 15,839 4,19 15,839 15,208 7.327.284
29/05/2018 15,047 15,203 -0,13 15,266 14,775 6.370.167
28/05/2018 15,213 15,222 -0,57 15,412 15,115 3.400.893
25/05/2018 15,834 15,310 -3,02 15,893 15,256 9.155.135
24/05/2018 16,009 15,786 -0,98 16,174 15,757 6.629.051
23/05/2018 16,524 15,941 -4,37 16,563 15,538 9.425.866
22/05/2018 16,665 16,670 0,12 16,757 16,548 5.168.538
21/05/2018 16,655 16,650 0,44 16,670 16,568 4.086.762
18/05/2018 16,621 16,577 -0,15 16,694 16,446 5.749.873
17/05/2018 16,310 16,602 2,03 16,650 16,247 6.943.699
16/05/2018 16,257 16,271 0,06 16,369 16,184 4.624.690
15/05/2018 16,194 16,262 0,42 16,354 16,116 4.111.684
14/05/2018 16,165 16,194 0,18 16,223 16,038 3.267.107
11/05/2018 16,029 16,165 1,03 16,165 15,805 4.771.686
10/05/2018 16,087 15,999 -0,42 16,121 15,897 4.237.108
09/05/2018 15,766 16,067 2,54 16,077 15,732 6.837.033
08/05/2018 15,727 15,669 -0,71 15,810 15,606 5.270.736
07/05/2018 15,543 15,781 1,44 15,786 15,543 3.694.897
04/05/2018 15,349 15,557 0,72 15,591 15,334 4.260.274
03/05/2018 15,407 15,446 0,19 15,514 15,363 3.001.609
02/05/2018 15,368 15,417 0,13 15,557 15,349 3.971.033
30/04/2018 15,300 15,397 0,28 15,421 15,300 3.222.100
27/04/2018 15,339 15,353 0,00 15,460 15,193 3.095.301
26/04/2018 15,237 15,353 0,67 15,378 15,169 3.394.525
25/04/2018 15,319 15,251 -1,72 15,349 15,169 3.764.320
24/04/2018 15,417 15,519 1,27 15,630 15,397 5.325.887
23/04/2018 15,319 15,324 0,32 15,373 15,247 3.446.249
20/04/2018 15,198 15,276 -0,06 15,421 15,130 3.272.513
19/04/2018 15,329 15,285 -0,06 15,397 15,106 3.961.099
18/04/2018 15,067 15,295 1,88 15,349 15,043 5.050.344
17/04/2018 15,043 15,013 0,26 15,077 14,970 3.204.699
16/04/2018 15,077 14,975 -0,77 15,091 14,916 3.859.252
13/04/2018 15,081 15,091 0,06 15,154 14,897 4.125.210
12/04/2018 14,989 15,081 0,81 15,125 14,921 5.870.598
11/04/2018 14,775 14,960 0,69 15,009 14,761 5.705.906
10/04/2018 14,669 14,858 2,14 14,858 14,669 6.013.605
09/04/2018 14,620 14,547 -0,20 14,732 14,499 4.496.881
06/04/2018 14,537 14,576 0,17 14,703 14,474 4.827.684
05/04/2018 14,397 14,552 2,29 14,635 14,290 6.106.741
04/04/2018 14,125 14,227 1,00 14,261 13,901 5.953.468
03/04/2018 13,872 14,086 0,59 14,115 13,828 3.492.756
29/03/2018 13,882 14,003 0,77 14,144 13,872 4.500.839
28/03/2018 13,838 13,896 -0,52 13,930 13,702 4.600.022
27/03/2018 14,027 13,969 1,16 14,188 13,901 4.802.969
26/03/2018 13,629 13,809 1,32 13,945 13,600 4.632.428
23/03/2018 13,542 13,629 -0,32 13,658 13,343 4.896.179
22/03/2018 13,785 13,673 -1,26 13,906 13,605 4.809.727
21/03/2018 13,702 13,848 1,46 13,848 13,634 4.212.545
20/03/2018 13,454 13,649 1,89 13,712 13,449 4.716.089
19/03/2018 13,746 13,396 -3,02 13,785 13,386 5.934.716
16/03/2018 13,503 13,814 1,86 13,867 13,406 7.929.119
15/03/2018 13,629 13,561 -0,29 13,678 13,527 4.008.986
14/03/2018 13,697 13,600 -0,88 13,789 13,590 4.966.513
13/03/2018 13,751 13,721 0,04 13,930 13,702 4.693.797
12/03/2018 13,760 13,717 0,11 13,828 13,673 3.855.985
09/03/2018 13,542 13,702 1,04 13,707 13,537 3.895.319
08/03/2018 13,576 13,561 -0,14 13,605 13,425 4.419.407
07/03/2018 13,755 13,581 -1,83 13,770 13,556 5.492.878
06/03/2018 13,833 13,833 0,89 13,906 13,697 4.422.926
05/03/2018 13,590 13,712 0,82 13,785 13,542 4.026.739
02/03/2018 14,023 13,600 -3,45 14,052 13,576 5.648.675
01/03/2018 14,231 14,086 -1,39 14,401 14,008 5.720.131
28/02/2018 13,891 14,285 3,48 14,406 13,658 8.879.125
27/02/2018 13,891 13,804 -0,42 13,891 13,765 2.590.418
26/02/2018 13,867 13,862 0,81 13,867 13,683 3.476.133
23/02/2018 13,780 13,751 0,25 13,814 13,644 2.807.820
22/02/2018 13,483 13,717 0,75 13,736 13,377 3.353.042
21/02/2018 13,658 13,615 -0,74 13,692 13,547 2.808.072
20/02/2018 13,615 13,717 1,18 13,823 13,600 4.730.387
19/02/2018 13,542 13,556 0,47 13,634 13,503 2.504.990
16/02/2018 13,508 13,493 1,02 13,542 13,333 4.668.966
15/02/2018 13,551 13,357 -0,54 13,639 13,279 3.827.387
14/02/2018 13,595 13,430 -1,04 13,658 13,279 5.338.314
13/02/2018 13,697 13,571 -0,68 13,717 13,483 4.180.044
12/02/2018 13,717 13,663 0,72 13,828 13,615 4.176.921
09/02/2018 13,775 13,566 -1,52 13,950 13,483 6.283.652
08/02/2018 14,163 13,775 -3,34 14,173 13,775 6.350.672
07/02/2018 14,202 14,251 2,02 14,367 14,047 6.369.718
06/02/2018 13,945 13,969 -2,97 14,217 13,712 7.531.334
05/02/2018 14,571 14,397 -1,46 14,591 14,348 4.738.757
02/02/2018 14,931 14,610 -1,70 15,043 14,581 4.651.246
01/02/2018 14,843 14,863 0,96 15,013 14,732 5.896.434
31/01/2018 14,669 14,722 0,17 14,868 14,601 5.633.577
30/01/2018 14,882 14,698 -2,07 14,950 14,693 5.025.763
29/01/2018 15,077 15,009 -0,42 15,135 15,009 3.104.451
26/01/2018 15,217 15,072 -1,30 15,222 14,970 5.738.043
25/01/2018 15,290 15,271 -0,63 15,421 15,271 3.847.562
24/01/2018 15,344 15,368 0,00 15,431 15,276 3.857.750
23/01/2018 15,475 15,368 -0,32 15,562 15,305 4.826.457
22/01/2018 15,164 15,417 1,86 15,417 15,149 3.780.000
19/01/2018 15,227 15,135 -1,08 15,300 15,106 4.733.965
18/01/2018 15,290 15,300 0,54 15,412 15,203 3.894.061
17/01/2018 15,266 15,217 -0,79 15,300 15,125 5.504.107
16/01/2018 15,485 15,339 -0,94 15,499 15,319 4.486.696
15/01/2018 15,475 15,485 0,13 15,494 15,407 2.778.573
12/01/2018 15,387 15,465 0,38 15,557 15,300 4.498.392
11/01/2018 15,281 15,407 0,83 15,431 15,251 4.860.391
10/01/2018 15,392 15,281 -0,41 15,528 15,237 4.973.319
09/01/2018 15,358 15,344 0,13 15,485 15,295 4.115.931
08/01/2018 15,363 15,324 0,06 15,426 15,256 3.401.375
05/01/2018 15,247 15,315 0,22 15,407 15,232 4.711.312
04/01/2018 15,028 15,281 2,64 15,344 14,950 7.643.075
03/01/2018 14,620 14,887 2,23 14,941 14,596 5.277.630
02/01/2018 14,431 14,562 1,66 14,610 14,353 4.194.851
29/12/2017 14,571 14,324 -1,93 14,620 14,324 3.817.272
28/12/2017 14,605 14,605 0,20 14,654 14,537 2.844.272
27/12/2017 14,596 14,576 -0,23 14,751 14,523 4.054.123
22/12/2017 14,523 14,610 -0,03 14,678 14,494 2.767.397
21/12/2017 14,659 14,615 0,07 14,673 14,503 7.739.877
20/12/2017 14,639 14,605 -0,10 14,644 14,499 3.809.482
19/12/2017 14,601 14,620 0,30 14,819 14,581 4.714.237
18/12/2017 14,571 14,576 1,55 14,737 14,445 5.733.942
15/12/2017 14,491 14,354 -1,40 14,600 14,354 7.946.289
14/12/2017 14,510 14,558 0,33 14,624 14,482 3.198.272
13/12/2017 14,553 14,510 -0,52 14,643 14,510 4.196.214
12/12/2017 14,610 14,586 0,20 14,728 14,558 5.250.147
11/12/2017 14,610 14,558 -0,68 14,648 14,548 4.211.825
08/12/2017 14,728 14,657 -0,10 14,752 14,619 3.039.103
07/12/2017 14,652 14,671 -0,06 14,752 14,633 2.702.379
06/12/2017 14,785 14,681 -1,18 14,790 14,633 3.603.505
05/12/2017 14,695 14,856 0,64 14,875 14,695 5.120.122
04/12/2017 14,633 14,761 1,56 14,780 14,586 5.310.660
01/12/2017 14,605 14,534 -0,49 14,648 14,449 4.721.738
30/11/2017 14,600 14,605 0,00 14,733 14,543 5.924.021
29/11/2017 14,558 14,605 1,02 14,676 14,449 4.865.893
28/11/2017 14,203 14,458 1,87 14,624 14,169 5.066.289
27/11/2017 14,155 14,193 -0,20 14,302 14,141 2.589.613
24/11/2017 14,288 14,221 -0,66 14,378 14,193 3.370.031
23/11/2017 14,378 14,316 -0,26 14,406 14,278 2.703.359
22/11/2017 14,420 14,354 0,70 14,472 14,278 5.414.395
21/11/2017 14,226 14,255 0,30 14,430 14,188 5.832.924
20/11/2017 14,141 14,212 0,64 14,212 13,994 3.957.516
17/11/2017 14,094 14,122 0,17 14,269 14,041 6.116.121
16/11/2017 14,302 14,098 -0,83 14,316 14,065 5.689.421
15/11/2017 14,406 14,217 -3,10 14,548 14,094 10.880.219
14/11/2017 14,894 14,671 -1,62 14,937 14,562 6.263.602
13/11/2017 15,060 14,913 -0,69 15,069 14,894 5.087.873
10/11/2017 15,022 15,017 0,06 15,117 14,970 4.366.074
09/11/2017 14,993 15,008 -0,09 15,093 14,908 4.601.362
08/11/2017 15,102 15,022 -0,50 15,135 14,979 5.157.660
07/11/2017 15,107 15,098 0,69 15,273 14,993 7.066.876
06/11/2017 15,107 14,993 -0,53 15,131 14,832 5.298.743
03/11/2017 15,424 15,074 -1,49 15,424 14,856 5.798.374
02/11/2017 15,244 15,301 0,00 15,377 15,154 3.747.735
01/11/2017 15,344 15,301 0,44 15,439 15,235 4.543.817
31/10/2017 15,173 15,235 0,59 15,330 15,045 6.322.575
30/10/2017 14,771 15,145 2,86 15,173 14,747 5.838.778
27/10/2017 14,671 14,723 0,52 14,780 14,558 3.980.931
26/10/2017 14,482 14,648 0,95 14,723 14,406 4.234.794
25/10/2017 14,586 14,510 -0,91 14,676 14,501 2.742.433
24/10/2017 14,406 14,643 1,21 14,695 14,406 3.179.102
23/10/2017 14,411 14,468 -0,10 14,548 14,378 3.194.483
20/10/2017 14,401 14,482 0,03 14,506 14,382 4.139.919
19/10/2017 14,444 14,477 0,00 14,515 14,297 3.803.475
18/10/2017 14,572 14,477 -0,46 14,572 14,449 3.411.653
17/10/2017 14,543 14,543 -0,23 14,723 14,496 3.836.560

Mas noticias

publicidad
publicidad