22 de Enero, 16:20 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

REPSOL (REP)REPSOL (REP)

-0,02-0,10 %
14,79

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/01/2019 15,010 14,800 -1,33 15,075 14,755 4.279.033
18/01/2019 14,860 15,000 1,66 15,105 14,800 5.854.508
17/01/2019 14,580 14,755 0,72 14,815 14,530 4.302.626
16/01/2019 14,690 14,650 0,07 14,730 14,530 4.909.675
15/01/2019 14,730 14,640 -0,20 14,860 14,520 5.879.970
14/01/2019 14,575 14,670 -0,54 14,730 14,455 4.397.802
11/01/2019 14,785 14,750 -0,17 14,900 14,600 4.966.768
10/01/2019 14,615 14,775 0,54 14,795 14,555 4.670.708
09/01/2019 14,600 14,695 1,41 14,745 14,455 5.008.345
08/01/2019 14,445 14,490 0,10 14,790 14,440 5.072.974
07/01/2019 14,660 14,475 -0,82 14,695 14,330 4.409.347
04/01/2019 14,410 14,595 2,39 14,705 14,360 5.589.672
03/01/2019 14,040 14,255 0,14 14,380 14,025 3.747.729
02/01/2019 13,980 14,235 1,10 14,310 13,785 4.299.346
31/12/2018 14,210 14,080 -0,60 14,270 14,080 1.420.165
28/12/2018 13,815 14,165 3,13 14,215 13,815 5.305.309
27/12/2018 14,075 13,735 -1,65 14,140 13,605 6.527.703
24/12/2018 14,175 13,965 -0,04 14,210 13,915 2.366.279
21/12/2018 13,922 13,971 0,38 14,063 13,801 10.469.328
20/12/2018 14,058 13,917 -2,39 14,073 13,864 8.780.959
19/12/2018 14,107 14,258 0,69 14,355 14,034 6.444.748
18/12/2018 14,209 14,160 -0,99 14,287 14,102 7.656.206
17/12/2018 14,340 14,301 -0,54 14,496 14,301 4.705.054
14/12/2018 14,481 14,379 -0,94 14,535 14,379 4.159.386
13/12/2018 14,292 14,515 1,12 14,554 14,267 6.689.585
12/12/2018 14,272 14,355 1,06 14,442 14,272 5.688.489
11/12/2018 14,117 14,204 1,46 14,506 13,995 8.213.096
10/12/2018 14,233 14,000 -2,60 14,297 13,961 5.890.898
07/12/2018 13,981 14,374 3,28 14,520 13,951 8.090.921
06/12/2018 14,540 13,917 -4,92 14,574 13,917 9.085.670
05/12/2018 14,734 14,637 -1,60 14,739 14,598 4.092.106
04/12/2018 14,895 14,875 0,00 14,997 14,846 4.695.351
03/12/2018 15,181 14,875 0,33 15,269 14,875 5.208.377
30/11/2018 14,817 14,826 0,73 14,875 14,681 5.003.061
29/11/2018 14,447 14,720 2,02 14,788 14,394 5.183.798
28/11/2018 14,588 14,428 -0,84 14,666 14,418 6.132.818
27/11/2018 14,700 14,549 -1,22 14,788 14,515 5.087.182
26/11/2018 14,535 14,729 1,95 14,749 14,515 4.334.363
23/11/2018 14,802 14,447 -2,62 14,885 14,379 6.979.797
22/11/2018 15,045 14,836 -1,55 15,055 14,812 5.088.182
21/11/2018 14,860 15,070 1,41 15,128 14,826 3.844.252
20/11/2018 15,176 14,860 -2,08 15,283 14,831 6.409.481
19/11/2018 15,264 15,176 -0,29 15,356 15,138 3.191.597
16/11/2018 15,400 15,220 -0,25 15,604 15,176 5.582.143
15/11/2018 15,099 15,259 1,23 15,288 15,070 4.084.861
14/11/2018 14,987 15,074 -1,02 15,196 14,656 7.129.018
13/11/2018 15,308 15,230 -0,85 15,313 15,001 5.676.882
12/11/2018 15,609 15,361 -0,32 15,760 15,347 4.273.628
09/11/2018 15,269 15,410 0,16 15,434 15,172 4.617.009
08/11/2018 15,405 15,385 0,35 15,502 15,249 5.126.913
07/11/2018 15,313 15,332 0,86 15,585 15,245 5.852.491
06/11/2018 15,225 15,201 -0,45 15,313 15,152 4.991.771
05/11/2018 15,215 15,269 0,67 15,463 15,152 4.554.248
02/11/2018 15,264 15,167 0,26 15,347 15,104 6.435.477
01/11/2018 15,225 15,128 -1,67 15,385 14,948 8.009.214
31/10/2018 14,924 15,385 4,35 15,488 14,899 9.133.164
30/10/2018 14,841 14,744 -0,26 14,987 14,535 6.468.488
29/10/2018 14,768 14,783 0,66 14,987 14,754 4.657.601
26/10/2018 14,593 14,685 0,37 14,685 14,282 7.226.783
25/10/2018 14,656 14,632 -1,44 14,807 14,525 8.593.143
24/10/2018 14,972 14,846 -1,48 15,206 14,778 6.295.917
23/10/2018 15,361 15,070 -2,70 15,395 15,070 7.532.645
22/10/2018 15,789 15,488 -0,53 15,818 15,444 4.190.268
19/10/2018 15,745 15,570 -1,42 15,852 15,531 6.503.916
18/10/2018 15,740 15,794 -0,21 16,042 15,735 3.426.568
17/10/2018 16,037 15,828 -0,76 16,076 15,740 4.237.633
16/10/2018 15,910 15,949 0,15 16,051 15,745 4.127.869
15/10/2018 15,847 15,925 0,37 15,983 15,804 3.922.516
12/10/2018 16,134 15,867 -0,73 16,158 15,867 5.460.079
11/10/2018 16,256 15,983 -3,72 16,295 15,896 10.521.463
10/10/2018 16,674 16,601 0,21 16,917 16,572 6.288.673
09/10/2018 16,470 16,567 1,34 16,645 16,465 5.655.657
08/10/2018 16,489 16,348 -1,23 16,552 16,265 4.591.200
05/10/2018 16,654 16,552 -0,76 16,722 16,470 5.579.785
04/10/2018 16,674 16,679 0,00 16,888 16,654 5.270.702
03/10/2018 16,771 16,679 -0,26 16,907 16,679 3.981.002
02/10/2018 16,810 16,722 -0,20 16,926 16,693 6.739.844
01/10/2018 16,747 16,756 0,41 16,888 16,722 6.651.739
28/09/2018 16,713 16,688 -0,20 16,839 16,547 9.342.176
27/09/2018 16,674 16,722 0,29 16,805 16,674 7.414.992
26/09/2018 16,625 16,674 0,70 16,742 16,538 7.085.163
25/09/2018 16,397 16,557 1,49 16,790 16,397 9.866.751
24/09/2018 16,032 16,314 1,82 16,397 16,032 5.518.507
21/09/2018 16,013 16,022 -2,40 16,139 15,799 14.366.485
20/09/2018 16,474 16,416 -0,68 16,649 16,343 6.653.139
19/09/2018 16,596 16,528 0,00 16,747 16,499 6.900.120
18/09/2018 16,392 16,528 0,41 16,586 16,353 4.277.321
17/09/2018 16,470 16,460 -0,12 16,547 16,431 3.289.760
14/09/2018 16,504 16,479 -0,18 16,606 16,479 4.568.085
13/09/2018 16,625 16,508 -0,85 16,708 16,484 4.721.681
12/09/2018 16,236 16,649 2,27 16,703 16,236 6.134.585
11/09/2018 16,314 16,280 1,98 16,397 16,163 5.724.335
10/09/2018 15,945 15,964 0,37 16,022 15,896 3.257.825
07/09/2018 15,847 15,906 0,18 15,906 15,726 3.691.044
06/09/2018 16,149 15,876 -1,24 16,149 15,857 4.888.836
05/09/2018 16,416 16,076 -2,16 16,450 16,076 6.544.030
04/09/2018 16,343 16,431 1,29 16,523 16,314 5.027.192
03/09/2018 16,095 16,222 0,72 16,275 16,095 1.879.728
31/08/2018 16,158 16,105 -0,63 16,197 16,071 3.928.383
30/08/2018 16,207 16,207 0,21 16,314 16,081 2.212.456
29/08/2018 16,163 16,173 0,21 16,231 16,090 2.608.739
28/08/2018 16,061 16,139 0,30 16,202 16,022 3.117.822
27/08/2018 16,105 16,090 0,30 16,129 16,008 2.229.818
24/08/2018 15,920 16,042 0,52 16,081 15,915 2.741.663
23/08/2018 16,027 15,959 -0,61 16,129 15,915 2.899.816
22/08/2018 15,925 16,056 0,55 16,090 15,872 2.411.475
21/08/2018 15,896 15,969 0,77 16,047 15,847 2.641.351
20/08/2018 15,784 15,847 0,56 15,964 15,760 1.909.535
17/08/2018 15,862 15,760 -0,22 15,872 15,667 2.505.340
16/08/2018 15,804 15,794 0,37 15,901 15,677 3.037.835
15/08/2018 16,090 15,735 -2,21 16,095 15,653 4.090.917
14/08/2018 16,324 16,090 -0,96 16,353 16,027 4.206.928
13/08/2018 16,285 16,246 -0,83 16,314 16,188 3.371.812
10/08/2018 16,416 16,382 -0,91 16,435 16,260 3.941.002
09/08/2018 16,557 16,533 -0,38 16,557 16,435 3.555.549
08/08/2018 16,625 16,596 -0,03 16,742 16,538 3.445.860
07/08/2018 16,533 16,601 0,56 16,693 16,528 3.437.950
06/08/2018 16,572 16,508 -0,06 16,572 16,387 3.046.112
03/08/2018 16,470 16,518 0,62 16,572 16,406 3.489.233
02/08/2018 16,363 16,416 -0,12 16,523 16,338 5.399.544
01/08/2018 16,489 16,435 -0,41 16,528 16,338 3.627.785
31/07/2018 16,353 16,504 0,44 16,567 16,353 4.196.451
30/07/2018 16,309 16,431 0,66 16,504 16,241 3.481.024
27/07/2018 16,158 16,324 0,51 16,401 16,158 3.149.681
26/07/2018 16,139 16,241 -0,36 16,314 15,857 5.436.740
25/07/2018 16,324 16,299 -0,50 16,382 16,168 3.140.496
24/07/2018 16,401 16,382 -0,06 16,474 16,290 2.527.668
23/07/2018 16,299 16,392 0,03 16,460 16,241 2.585.937
20/07/2018 16,484 16,387 -0,56 16,518 16,251 3.890.965
19/07/2018 16,372 16,479 1,19 16,572 16,304 4.107.260
18/07/2018 16,397 16,285 -0,42 16,460 16,168 3.132.715
17/07/2018 16,363 16,353 0,12 16,435 16,139 3.463.167
16/07/2018 16,528 16,333 -1,09 16,640 16,295 3.805.039
13/07/2018 16,572 16,513 0,15 16,576 16,358 3.928.914
12/07/2018 16,470 16,489 -0,29 16,533 16,212 4.579.013
11/07/2018 16,688 16,538 -1,59 16,727 16,479 6.219.059
10/07/2018 16,946 16,805 0,09 17,024 16,756 5.152.092
09/07/2018 16,776 16,790 0,64 16,926 16,742 3.669.847
06/07/2018 16,766 16,683 -0,55 16,781 16,489 5.337.599
05/07/2018 16,426 16,776 1,95 16,868 16,406 6.268.172
04/07/2018 16,406 16,455 0,39 16,538 16,382 2.915.221
03/07/2018 16,333 16,392 1,08 16,533 16,265 3.317.966
02/07/2018 16,173 16,217 -0,51 16,319 16,017 3.337.393
29/06/2018 16,460 16,299 -0,65 16,538 16,299 5.397.440
28/06/2018 16,460 16,406 0,42 16,606 16,319 5.524.114
27/06/2018 16,139 16,338 1,76 16,440 16,042 6.323.693
26/06/2018 16,017 16,056 0,58 16,144 15,945 3.818.404
25/06/2018 16,124 15,964 -1,68 16,197 15,906 3.734.186
22/06/2018 15,808 16,236 2,77 16,329 15,755 6.589.680
21/06/2018 15,954 15,799 -0,64 15,983 15,735 5.383.444
20/06/2018 16,217 15,901 -1,62 16,285 15,872 8.049.156
19/06/2018 16,124 16,163 -0,33 16,192 15,988 4.696.754
18/06/2018 16,192 16,217 0,30 16,251 15,998 5.279.626
15/06/2018 16,339 16,169 -0,58 16,405 16,056 9.010.442
14/06/2018 16,004 16,263 1,00 16,263 15,966 4.516.597
13/06/2018 16,089 16,103 -0,35 16,226 15,994 4.931.783
12/06/2018 16,386 16,160 -0,98 16,509 16,093 5.111.634
11/06/2018 16,212 16,320 1,44 16,363 16,079 5.733.431
08/06/2018 16,164 16,089 -1,02 16,268 16,032 4.420.139
07/06/2018 16,056 16,254 1,80 16,287 16,056 6.463.991
06/06/2018 15,668 15,966 2,99 16,112 15,583 7.897.845
05/06/2018 15,560 15,503 -0,24 15,810 15,484 4.613.586
04/06/2018 15,626 15,541 -0,30 15,838 15,513 4.227.657
01/06/2018 15,380 15,588 1,23 15,857 15,380 4.935.858
31/05/2018 15,456 15,399 0,00 15,527 15,243 11.420.400
30/05/2018 14,785 15,399 4,19 15,399 14,785 7.327.284
29/05/2018 14,630 14,781 -0,13 14,842 14,365 6.370.167
28/05/2018 14,790 14,800 -0,57 14,984 14,696 3.400.893
25/05/2018 15,395 14,885 -3,02 15,451 14,833 9.155.135
24/05/2018 15,565 15,347 -0,98 15,725 15,319 6.629.051
23/05/2018 16,065 15,498 -4,37 16,103 15,106 9.425.866
22/05/2018 16,202 16,207 0,12 16,292 16,089 5.168.538
21/05/2018 16,193 16,188 0,44 16,207 16,108 4.086.762
18/05/2018 16,160 16,117 -0,15 16,230 15,990 5.749.873
17/05/2018 15,857 16,141 2,03 16,188 15,796 6.943.699
16/05/2018 15,805 15,820 0,06 15,914 15,735 4.624.690
15/05/2018 15,744 15,810 0,42 15,900 15,668 4.111.684
14/05/2018 15,716 15,744 0,18 15,772 15,593 3.267.107
11/05/2018 15,583 15,716 1,03 15,716 15,366 4.771.686
10/05/2018 15,640 15,555 -0,42 15,673 15,456 4.237.108
09/05/2018 15,328 15,621 2,54 15,631 15,295 6.837.033
08/05/2018 15,291 15,234 -0,71 15,371 15,173 5.270.736
07/05/2018 15,111 15,343 1,44 15,347 15,111 3.694.897
04/05/2018 14,922 15,125 0,72 15,158 14,908 4.260.274
03/05/2018 14,979 15,017 0,19 15,083 14,936 3.001.609
02/05/2018 14,941 14,988 0,13 15,125 14,922 3.971.033
30/04/2018 14,875 14,970 0,28 14,993 14,875 3.222.100
27/04/2018 14,913 14,927 0,00 15,031 14,771 3.095.301
26/04/2018 14,814 14,927 0,67 14,951 14,748 3.394.525
25/04/2018 14,894 14,828 -1,72 14,922 14,748 3.764.320
24/04/2018 14,988 15,088 1,27 15,196 14,970 5.325.887
23/04/2018 14,894 14,899 0,32 14,946 14,823 3.446.249
20/04/2018 14,776 14,851 -0,06 14,993 14,710 3.272.513
19/04/2018 14,903 14,861 -0,06 14,970 14,686 3.961.099
18/04/2018 14,648 14,870 1,88 14,922 14,625 5.050.344
17/04/2018 14,625 14,596 0,26 14,658 14,554 3.204.699
16/04/2018 14,658 14,559 -0,77 14,672 14,502 3.859.252
13/04/2018 14,663 14,672 0,06 14,733 14,483 4.125.210
12/04/2018 14,573 14,663 0,81 14,705 14,507 5.870.598
11/04/2018 14,365 14,545 0,69 14,592 14,351 5.705.906
10/04/2018 14,261 14,445 2,14 14,445 14,261 6.013.605
09/04/2018 14,214 14,143 -0,20 14,323 14,096 4.496.881
06/04/2018 14,134 14,171 0,17 14,294 14,072 4.827.684
05/04/2018 13,997 14,148 2,29 14,228 13,893 6.106.741
04/04/2018 13,732 13,831 1,00 13,865 13,515 5.953.468
03/04/2018 13,487 13,695 0,59 13,723 13,444 3.492.756
29/03/2018 13,496 13,614 0,77 13,751 13,487 4.500.839
28/03/2018 13,454 13,510 -0,52 13,543 13,321 4.600.022
27/03/2018 13,638 13,581 1,16 13,794 13,515 4.802.969
26/03/2018 13,251 13,425 1,32 13,558 13,222 4.632.428
23/03/2018 13,166 13,251 -0,32 13,279 12,972 4.896.179
22/03/2018 13,402 13,293 -1,26 13,520 13,227 4.809.727
21/03/2018 13,321 13,463 1,46 13,463 13,255 4.212.545
20/03/2018 13,081 13,270 1,89 13,331 13,076 4.716.089
19/03/2018 13,364 13,024 -3,02 13,402 13,015 5.934.716
16/03/2018 13,128 13,430 1,86 13,482 13,033 7.929.119
15/03/2018 13,251 13,185 -0,29 13,298 13,151 4.008.986
14/03/2018 13,317 13,222 -0,88 13,406 13,213 4.966.513
13/03/2018 13,369 13,340 0,04 13,543 13,321 4.693.797
12/03/2018 13,378 13,336 0,11 13,444 13,293 3.855.985
09/03/2018 13,166 13,321 1,04 13,326 13,161 3.895.319
08/03/2018 13,199 13,185 -0,14 13,227 13,052 4.419.407
07/03/2018 13,373 13,203 -1,83 13,388 13,180 5.492.878
06/03/2018 13,449 13,449 0,89 13,520 13,317 4.422.926
05/03/2018 13,213 13,331 0,82 13,402 13,166 4.026.739
02/03/2018 13,633 13,222 -3,45 13,661 13,199 5.648.675
01/03/2018 13,836 13,695 -1,39 14,001 13,619 5.720.131
28/02/2018 13,506 13,888 3,48 14,006 13,279 8.879.125
27/02/2018 13,506 13,421 -0,42 13,506 13,383 2.590.418
26/02/2018 13,482 13,477 0,81 13,482 13,303 3.476.133
23/02/2018 13,397 13,369 0,25 13,430 13,265 2.807.820
22/02/2018 13,109 13,336 0,75 13,355 13,005 3.353.042
21/02/2018 13,279 13,236 -0,74 13,312 13,170 2.808.072
20/02/2018 13,236 13,336 1,18 13,440 13,222 4.730.387
19/02/2018 13,166 13,180 0,47 13,255 13,128 2.504.990
16/02/2018 13,133 13,118 1,02 13,166 12,963 4.668.966
15/02/2018 13,175 12,986 -0,54 13,260 12,911 3.827.387
14/02/2018 13,218 13,057 -1,04 13,279 12,911 5.338.314
13/02/2018 13,317 13,194 -0,68 13,336 13,109 4.180.044
12/02/2018 13,336 13,284 0,72 13,444 13,236 4.176.921
09/02/2018 13,392 13,189 -1,52 13,562 13,109 6.283.652
08/02/2018 13,770 13,392 -3,34 13,780 13,392 6.350.672
07/02/2018 13,808 13,855 2,02 13,968 13,657 6.369.718
06/02/2018 13,558 13,581 -2,97 13,822 13,331 7.531.334
05/02/2018 14,167 13,997 -1,46 14,186 13,950 4.738.757
02/02/2018 14,516 14,205 -1,70 14,625 14,176 4.651.246
01/02/2018 14,431 14,450 0,96 14,596 14,323 5.896.434
31/01/2018 14,261 14,313 0,17 14,455 14,195 5.633.577
30/01/2018 14,469 14,290 -2,07 14,535 14,285 5.025.763
29/01/2018 14,658 14,592 -0,42 14,715 14,592 3.104.451
26/01/2018 14,795 14,653 -1,30 14,800 14,554 5.738.043
25/01/2018 14,866 14,847 -0,63 14,993 14,847 3.847.562
24/01/2018 14,918 14,941 0,00 15,003 14,851 3.857.750
23/01/2018 15,045 14,941 -0,32 15,130 14,880 4.826.457

Mas noticias

publicidad
publicidad