Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

REPSOL (REP)REPSOL (REP)

-0,29-2,07 %
13,50

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/07/2019 13,880 13,780 -1,01 13,905 13,775 4.322.748
15/07/2019 13,950 13,920 -0,22 14,000 13,860 2.897.130
12/07/2019 13,850 13,950 0,76 14,000 13,850 3.290.729
11/07/2019 13,900 13,845 0,40 13,965 13,805 4.019.009
10/07/2019 13,710 13,790 0,69 13,885 13,600 5.677.862
09/07/2019 13,700 13,695 -0,44 13,735 13,590 4.102.774
08/07/2019 13,795 13,755 0,11 13,845 13,720 3.787.797
05/07/2019 13,800 13,740 -0,22 13,830 13,720 2.924.757
04/07/2019 13,775 13,770 -0,04 13,870 13,705 5.367.205
03/07/2019 13,910 13,775 -1,18 13,940 13,775 4.997.437
02/07/2019 14,020 13,940 -1,10 14,140 13,940 4.402.411
01/07/2019 13,910 14,095 2,25 14,095 13,875 5.543.667
28/06/2019 13,715 13,785 0,55 13,785 13,605 5.528.104
27/06/2019 13,940 13,710 -1,33 13,945 13,705 4.233.142
26/06/2019 13,840 13,895 0,91 13,940 13,810 5.095.912
25/06/2019 13,920 13,770 -1,01 13,925 13,710 4.993.819
24/06/2019 13,995 13,910 -1,17 14,175 13,880 5.154.835
21/06/2019 13,890 14,075 1,48 14,075 13,870 9.106.661
20/06/2019 13,785 13,870 1,28 13,940 13,610 7.518.131
19/06/2019 13,900 13,695 -1,33 13,940 13,695 6.796.551
18/06/2019 13,675 13,880 1,80 13,890 13,580 6.725.864
17/06/2019 13,905 13,635 -4,65 13,905 13,635 6.793.686
14/06/2019 14,400 14,300 -0,66 14,465 14,235 6.285.202
13/06/2019 14,400 14,395 0,17 14,525 14,360 4.732.187
12/06/2019 14,560 14,370 -2,04 14,590 14,370 5.158.714
11/06/2019 14,710 14,670 0,27 14,765 14,660 5.181.736
10/06/2019 14,770 14,630 -0,20 14,810 14,630 2.193.236
07/06/2019 14,690 14,660 0,48 14,835 14,650 4.696.372
06/06/2019 14,615 14,590 0,38 14,690 14,545 5.269.343
05/06/2019 14,630 14,535 -0,65 14,770 14,535 5.856.174
04/06/2019 14,370 14,630 1,00 14,705 14,330 5.890.059
03/06/2019 14,340 14,485 0,17 14,535 14,185 4.884.088
31/05/2019 14,410 14,460 -0,82 14,500 14,330 5.088.363
30/05/2019 14,545 14,580 1,32 14,650 14,495 5.112.413
29/05/2019 14,570 14,390 -2,01 14,570 14,335 4.853.716
28/05/2019 14,630 14,685 0,41 14,780 14,600 6.666.635
27/05/2019 14,595 14,625 0,76 14,720 14,590 2.270.006
24/05/2019 14,540 14,515 0,55 14,605 14,460 5.046.648
23/05/2019 14,820 14,435 -3,51 15,010 14,375 7.480.003
22/05/2019 15,040 14,960 -0,66 15,100 14,940 3.962.323
21/05/2019 14,910 15,060 1,21 15,090 14,860 4.609.508
20/05/2019 14,805 14,880 0,61 15,035 14,805 5.044.047
17/05/2019 14,690 14,790 0,72 14,830 14,575 5.596.889
16/05/2019 14,470 14,685 1,28 14,695 14,420 4.558.157
15/05/2019 14,455 14,500 0,55 14,530 14,340 3.573.636
14/05/2019 14,210 14,420 1,48 14,445 14,165 4.081.091
13/05/2019 14,285 14,210 -0,53 14,350 14,175 3.726.394
10/05/2019 14,350 14,285 0,11 14,370 14,195 3.638.312
09/05/2019 14,350 14,270 -1,04 14,370 14,230 5.614.737
08/05/2019 14,380 14,420 0,35 14,525 14,310 6.242.193
07/05/2019 14,640 14,370 -1,81 14,660 14,325 5.824.217
06/05/2019 14,570 14,635 -0,85 14,635 14,450 3.995.210
03/05/2019 14,885 14,760 -0,44 14,905 14,760 3.696.351
02/05/2019 15,165 14,825 -2,02 15,165 14,775 6.553.624
30/04/2019 14,850 15,130 2,61 15,325 14,830 7.650.822
29/04/2019 14,740 14,745 0,00 14,780 14,600 4.185.760
26/04/2019 14,885 14,745 -0,97 14,895 14,690 4.860.534
25/04/2019 14,810 14,890 0,57 14,930 14,675 4.349.333
24/04/2019 15,150 14,805 -2,50 15,160 14,805 6.481.618
23/04/2019 15,305 15,185 0,80 15,350 15,155 6.409.315
18/04/2019 15,030 15,065 0,20 15,105 14,915 2.800.135
17/04/2019 14,945 15,035 1,14 15,165 14,885 4.945.978
16/04/2019 14,940 14,865 -0,87 15,035 14,825 4.492.846
15/04/2019 15,070 14,995 -0,53 15,080 14,885 5.964.544
12/04/2019 15,185 15,075 -0,33 15,250 15,055 4.178.259
11/04/2019 15,270 15,125 -1,11 15,295 15,095 4.103.062
10/04/2019 15,105 15,295 1,63 15,415 15,105 5.881.353
09/04/2019 15,270 15,050 -1,47 15,395 15,010 5.907.872
08/04/2019 15,320 15,275 -0,42 15,355 15,180 5.257.209
05/04/2019 15,295 15,340 0,39 15,475 15,285 5.342.642
04/04/2019 15,400 15,280 -1,00 15,400 15,110 5.726.797
03/04/2019 15,500 15,435 0,39 15,565 15,435 3.740.394
02/04/2019 15,410 15,375 -0,03 15,475 15,330 3.733.225
01/04/2019 15,310 15,380 0,79 15,460 15,275 4.343.752
29/03/2019 15,285 15,260 0,79 15,325 15,170 3.528.596
28/03/2019 15,245 15,140 -0,82 15,330 15,085 4.040.888
27/03/2019 15,165 15,265 0,76 15,315 15,070 3.796.174
26/03/2019 15,125 15,150 0,36 15,235 15,060 3.506.939
25/03/2019 15,105 15,095 -0,76 15,225 15,055 3.466.259
22/03/2019 15,470 15,210 -1,65 15,490 15,150 4.884.977
21/03/2019 15,460 15,465 -0,06 15,560 15,425 3.909.842
20/03/2019 15,425 15,475 -0,26 15,545 15,410 4.022.695
19/03/2019 15,365 15,515 1,01 15,660 15,360 5.374.593
18/03/2019 15,100 15,360 2,40 15,410 15,015 6.534.014
15/03/2019 15,095 15,000 -0,07 15,175 14,960 12.227.547
14/03/2019 15,020 15,010 0,17 15,210 15,005 5.431.282
13/03/2019 14,790 14,985 1,32 15,020 14,790 5.202.457
12/03/2019 14,885 14,790 -0,44 14,925 14,740 4.808.507
11/03/2019 14,800 14,855 0,68 14,870 14,770 3.202.563
08/03/2019 14,950 14,755 -2,06 15,025 14,705 5.440.649
07/03/2019 15,100 15,065 -0,23 15,180 15,025 3.308.685
06/03/2019 15,005 15,100 0,10 15,130 14,900 4.882.621
05/03/2019 15,100 15,085 -0,10 15,115 15,010 3.226.614
04/03/2019 15,130 15,100 -0,10 15,165 15,030 3.057.967
01/03/2019 15,220 15,115 -0,07 15,280 15,105 3.579.083
28/02/2019 15,175 15,125 -0,17 15,235 14,930 6.085.984
27/02/2019 15,135 15,150 0,13 15,175 15,060 3.595.308
26/02/2019 15,035 15,130 0,73 15,155 14,955 4.050.284
25/02/2019 15,210 15,020 -0,89 15,265 15,020 5.205.985
22/02/2019 15,115 15,155 -0,23 15,275 15,110 3.114.632
21/02/2019 15,210 15,190 -0,10 15,250 15,145 3.051.518
20/02/2019 15,145 15,205 0,63 15,245 15,035 3.462.998
19/02/2019 15,150 15,110 -0,56 15,205 15,060 3.567.261
18/02/2019 15,230 15,195 0,16 15,310 15,160 2.297.233
15/02/2019 14,970 15,170 1,17 15,295 14,960 5.039.526
14/02/2019 15,160 14,995 -0,60 15,200 14,990 3.569.277
13/02/2019 15,120 15,085 0,50 15,120 14,965 3.451.190
12/02/2019 14,990 15,010 0,84 15,175 14,920 4.827.614
11/02/2019 14,915 14,885 0,17 15,045 14,865 3.836.284
08/02/2019 14,965 14,860 -1,10 15,020 14,800 4.437.699
07/02/2019 15,240 15,025 -2,24 15,310 15,025 5.844.342
06/02/2019 15,380 15,370 -0,23 15,435 15,185 3.512.454
05/02/2019 15,260 15,405 1,15 15,520 15,260 6.104.771
04/02/2019 15,280 15,230 -0,26 15,335 15,045 4.362.735
01/02/2019 15,280 15,270 -0,39 15,310 15,165 3.867.287
31/01/2019 15,190 15,330 1,36 15,335 15,180 5.497.071
30/01/2019 14,990 15,125 0,77 15,135 14,925 3.373.941
29/01/2019 14,830 15,010 1,62 15,115 14,680 4.905.007
28/01/2019 14,990 14,770 -1,83 14,990 14,770 3.887.044
25/01/2019 15,120 15,045 -0,03 15,185 15,010 2.913.628
24/01/2019 14,795 15,050 1,86 15,100 14,755 5.526.695
23/01/2019 14,780 14,775 -0,37 14,980 14,740 4.013.389
22/01/2019 14,820 14,830 0,20 14,915 14,735 4.633.844
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
publicidad
publicidad