23 de Abril, 09:33 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

REPSOL (REP)REPSOL (REP)

0,050,29 %
15,77

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 15,645 15,725 -0,06 15,875 15,575 3.272.513
19/04/2018 15,780 15,735 -0,06 15,850 15,550 3.961.099
18/04/2018 15,510 15,745 1,88 15,800 15,485 5.050.344
17/04/2018 15,485 15,455 0,26 15,520 15,410 3.204.699
16/04/2018 15,520 15,415 -0,77 15,535 15,355 3.859.252
13/04/2018 15,525 15,535 0,06 15,600 15,335 4.125.210
12/04/2018 15,430 15,525 0,81 15,570 15,360 5.870.598
11/04/2018 15,210 15,400 0,69 15,450 15,195 5.705.906
10/04/2018 15,100 15,295 2,14 15,295 15,100 6.013.605
09/04/2018 15,050 14,975 -0,20 15,165 14,925 4.496.881
06/04/2018 14,965 15,005 0,17 15,135 14,900 4.827.684
05/04/2018 14,820 14,980 2,29 15,065 14,710 6.106.741
04/04/2018 14,540 14,645 1,00 14,680 14,310 5.953.468
03/04/2018 14,280 14,500 0,59 14,530 14,235 3.492.756
29/03/2018 14,290 14,415 0,77 14,560 14,280 4.500.839
28/03/2018 14,245 14,305 -0,52 14,340 14,105 4.600.022
27/03/2018 14,440 14,380 1,16 14,605 14,310 4.802.969
26/03/2018 14,030 14,215 1,32 14,355 14,000 4.632.428
23/03/2018 13,940 14,030 -0,32 14,060 13,735 4.896.179
22/03/2018 14,190 14,075 -1,26 14,315 14,005 4.809.727
21/03/2018 14,105 14,255 1,46 14,255 14,035 4.212.545
20/03/2018 13,850 14,050 1,89 14,115 13,845 4.716.089
19/03/2018 14,150 13,790 -3,02 14,190 13,780 5.934.716
16/03/2018 13,900 14,220 1,86 14,275 13,800 7.929.119
15/03/2018 14,030 13,960 -0,29 14,080 13,925 4.008.986
14/03/2018 14,100 14,000 -0,88 14,195 13,990 4.966.513
13/03/2018 14,155 14,125 0,04 14,340 14,105 4.693.797
12/03/2018 14,165 14,120 0,11 14,235 14,075 3.855.985
09/03/2018 13,940 14,105 1,04 14,110 13,935 3.895.319
08/03/2018 13,975 13,960 -0,14 14,005 13,820 4.419.407
07/03/2018 14,160 13,980 -1,83 14,175 13,955 5.492.878
06/03/2018 14,240 14,240 0,89 14,315 14,100 4.422.926
05/03/2018 13,990 14,115 0,82 14,190 13,940 4.026.739
02/03/2018 14,435 14,000 -3,45 14,465 13,975 5.648.675
01/03/2018 14,650 14,500 -1,39 14,825 14,420 5.720.131
28/02/2018 14,300 14,705 3,48 14,830 14,060 8.879.125
27/02/2018 14,300 14,210 -0,42 14,300 14,170 2.590.418
26/02/2018 14,275 14,270 0,81 14,275 14,085 3.476.133
23/02/2018 14,185 14,155 0,25 14,220 14,045 2.807.820
22/02/2018 13,880 14,120 0,75 14,140 13,770 3.353.042
21/02/2018 14,060 14,015 -0,74 14,095 13,945 2.808.072
20/02/2018 14,015 14,120 1,18 14,230 14,000 4.730.387
19/02/2018 13,940 13,955 0,47 14,035 13,900 2.504.990
16/02/2018 13,905 13,890 1,02 13,940 13,725 4.668.966
15/02/2018 13,950 13,750 -0,54 14,040 13,670 3.827.387
14/02/2018 13,995 13,825 -1,04 14,060 13,670 5.338.314
13/02/2018 14,100 13,970 -0,68 14,120 13,880 4.180.044
12/02/2018 14,120 14,065 0,72 14,235 14,015 4.176.921
09/02/2018 14,180 13,965 -1,52 14,360 13,880 6.283.652
08/02/2018 14,580 14,180 -3,34 14,590 14,180 6.350.672
07/02/2018 14,620 14,670 2,02 14,790 14,460 6.369.718
06/02/2018 14,355 14,380 -2,97 14,635 14,115 7.531.334
05/02/2018 15,000 14,820 -1,46 15,020 14,770 4.738.757
02/02/2018 15,370 15,040 -1,70 15,485 15,010 4.651.246
01/02/2018 15,280 15,300 0,96 15,455 15,165 5.896.434
31/01/2018 15,100 15,155 0,17 15,305 15,030 5.633.577
30/01/2018 15,320 15,130 -2,07 15,390 15,125 5.025.763
29/01/2018 15,520 15,450 -0,42 15,580 15,450 3.104.451
26/01/2018 15,665 15,515 -1,30 15,670 15,410 5.738.043
25/01/2018 15,740 15,720 -0,63 15,875 15,720 3.847.562
24/01/2018 15,795 15,820 0,00 15,885 15,725 3.857.750
23/01/2018 15,930 15,820 -0,32 16,020 15,755 4.826.457
22/01/2018 15,610 15,870 1,86 15,870 15,595 3.780.000
19/01/2018 15,675 15,580 -1,08 15,750 15,550 4.733.965
18/01/2018 15,740 15,750 0,54 15,865 15,650 3.894.061
17/01/2018 15,715 15,665 -0,79 15,750 15,570 5.504.107
16/01/2018 15,940 15,790 -0,94 15,955 15,770 4.486.696
15/01/2018 15,930 15,940 0,13 15,950 15,860 2.778.573
12/01/2018 15,840 15,920 0,38 16,015 15,750 4.498.392
11/01/2018 15,730 15,860 0,83 15,885 15,700 4.860.391
10/01/2018 15,845 15,730 -0,41 15,985 15,685 4.973.319
09/01/2018 15,810 15,795 0,13 15,940 15,745 4.115.931
08/01/2018 15,815 15,775 0,06 15,880 15,705 3.401.375
05/01/2018 15,695 15,765 0,22 15,860 15,680 4.711.312
04/01/2018 15,470 15,730 2,64 15,795 15,390 7.643.075
03/01/2018 15,050 15,325 2,23 15,380 15,025 5.277.630
02/01/2018 14,855 14,990 1,66 15,040 14,775 4.194.851
29/12/2017 15,000 14,745 -1,93 15,050 14,745 3.817.272
28/12/2017 15,035 15,035 0,20 15,085 14,965 2.844.272
27/12/2017 15,025 15,005 -0,23 15,185 14,950 4.054.123
22/12/2017 14,950 15,040 -0,03 15,110 14,920 2.767.397
21/12/2017 15,090 15,045 0,07 15,105 14,930 7.739.877
20/12/2017 15,070 15,035 -0,10 15,075 14,925 3.809.482
19/12/2017 15,030 15,050 0,30 15,255 15,010 4.714.237
18/12/2017 15,000 15,005 1,55 15,170 14,870 5.733.942
15/12/2017 14,918 14,776 -1,40 15,030 14,776 7.946.289
14/12/2017 14,937 14,986 0,33 15,054 14,908 3.198.272
13/12/2017 14,981 14,937 -0,52 15,074 14,937 4.196.214
12/12/2017 15,039 15,015 0,20 15,161 14,986 5.250.147
11/12/2017 15,039 14,986 -0,68 15,078 14,976 4.211.825
08/12/2017 15,161 15,088 -0,10 15,186 15,049 3.039.103
07/12/2017 15,083 15,103 -0,06 15,186 15,064 2.702.379
06/12/2017 15,220 15,113 -1,18 15,225 15,064 3.603.505
05/12/2017 15,127 15,293 0,64 15,312 15,127 5.120.122
04/12/2017 15,064 15,195 1,56 15,215 15,015 5.310.660
01/12/2017 15,035 14,961 -0,49 15,078 14,874 4.721.738
30/11/2017 15,030 15,035 0,00 15,166 14,971 5.924.021
29/11/2017 14,986 15,035 1,02 15,108 14,874 4.865.893
28/11/2017 14,620 14,883 1,87 15,054 14,586 5.066.289
27/11/2017 14,571 14,610 -0,20 14,723 14,557 2.589.613
24/11/2017 14,708 14,640 -0,66 14,801 14,610 3.370.031
23/11/2017 14,801 14,737 -0,26 14,830 14,698 2.703.359
22/11/2017 14,844 14,776 0,70 14,898 14,698 5.414.395
21/11/2017 14,645 14,674 0,30 14,854 14,606 5.832.924
20/11/2017 14,557 14,630 0,64 14,630 14,406 3.957.516
17/11/2017 14,508 14,537 0,17 14,688 14,454 6.116.121
16/11/2017 14,723 14,513 -0,83 14,737 14,479 5.689.421
15/11/2017 14,830 14,635 -3,10 14,976 14,508 10.880.219
14/11/2017 15,332 15,103 -1,62 15,376 14,991 6.263.602
13/11/2017 15,503 15,351 -0,69 15,512 15,332 5.087.873
10/11/2017 15,464 15,459 0,06 15,561 15,410 4.366.074
09/11/2017 15,434 15,449 -0,09 15,537 15,347 4.601.362
08/11/2017 15,546 15,464 -0,50 15,581 15,420 5.157.660
07/11/2017 15,551 15,542 0,69 15,722 15,434 7.066.876
06/11/2017 15,551 15,434 -0,53 15,576 15,269 5.298.743
03/11/2017 15,878 15,517 -1,49 15,878 15,293 5.798.374
02/11/2017 15,693 15,751 0,00 15,829 15,600 3.747.735
01/11/2017 15,795 15,751 0,44 15,893 15,683 4.543.817
31/10/2017 15,620 15,683 0,59 15,780 15,488 6.322.575
30/10/2017 15,205 15,590 2,86 15,620 15,181 5.838.778
27/10/2017 15,103 15,156 0,52 15,215 14,986 3.980.931
26/10/2017 14,908 15,078 0,95 15,156 14,830 4.234.794
25/10/2017 15,015 14,937 -0,91 15,108 14,927 2.742.433
24/10/2017 14,830 15,074 1,21 15,127 14,830 3.179.102
23/10/2017 14,835 14,893 -0,10 14,976 14,801 3.194.483
20/10/2017 14,825 14,908 0,03 14,932 14,805 4.139.919
19/10/2017 14,869 14,903 0,00 14,942 14,718 3.803.475
18/10/2017 15,000 14,903 -0,46 15,000 14,874 3.411.653
17/10/2017 14,971 14,971 -0,23 15,156 14,922 3.836.560
16/10/2017 14,991 15,005 -0,36 15,039 14,932 2.577.772
13/10/2017 14,991 15,059 0,62 15,117 14,966 3.870.680
12/10/2017 15,074 14,966 -0,32 15,074 14,888 3.056.140
11/10/2017 14,976 15,015 0,79 15,093 14,908 4.493.250
10/10/2017 14,825 14,898 0,03 14,932 14,766 3.501.376
09/10/2017 14,888 14,893 0,00 14,981 14,835 2.764.116
06/10/2017 14,937 14,893 -0,29 14,991 14,825 4.292.175
05/10/2017 14,601 14,937 1,32 15,010 14,459 6.642.887
04/10/2017 15,044 14,742 -2,48 15,064 14,645 8.183.369
03/10/2017 15,137 15,117 0,03 15,147 14,947 5.055.231
02/10/2017 15,108 15,113 -0,58 15,191 15,010 5.227.903
29/09/2017 15,064 15,200 0,71 15,200 14,986 6.158.822
28/09/2017 15,210 15,093 -0,64 15,264 15,049 4.730.625
27/09/2017 15,156 15,191 0,29 15,293 15,152 4.832.978
26/09/2017 15,244 15,147 -0,42 15,308 15,059 5.535.858
25/09/2017 15,010 15,210 0,87 15,259 14,996 5.856.759
22/09/2017 14,932 15,078 0,49 15,122 14,859 4.522.659
21/09/2017 14,986 15,005 0,29 15,064 14,883 3.716.329
20/09/2017 14,830 14,961 0,56 14,986 14,781 4.397.529
19/09/2017 14,693 14,879 1,06 14,932 14,679 4.794.736
18/09/2017 14,669 14,723 0,53 14,810 14,635 3.222.568
15/09/2017 14,727 14,645 -0,99 14,762 14,615 5.349.672
14/09/2017 14,606 14,791 1,07 14,835 14,601 4.575.945
13/09/2017 14,430 14,635 1,04 14,674 14,430 5.698.934
12/09/2017 14,396 14,484 0,54 14,484 14,376 2.671.015
11/09/2017 14,235 14,406 1,62 14,415 14,235 3.475.282
08/09/2017 14,230 14,177 -0,75 14,323 14,123 2.954.220
07/09/2017 14,337 14,284 -0,41 14,420 14,240 3.512.081
06/09/2017 14,274 14,342 0,00 14,376 14,211 4.097.245
05/09/2017 14,196 14,342 1,83 14,508 14,157 7.534.827
04/09/2017 13,884 14,084 -0,58 14,113 13,874 2.082.366
01/09/2017 14,079 14,167 0,69 14,191 14,079 3.201.284
31/08/2017 13,874 14,069 1,73 14,108 13,840 5.112.584
30/08/2017 13,689 13,830 1,61 13,894 13,655 3.681.824
29/08/2017 13,572 13,611 -0,57 13,670 13,358 4.306.504
28/08/2017 13,723 13,689 -0,50 13,845 13,674 1.317.289
25/08/2017 13,801 13,757 -0,14 13,879 13,709 1.670.791
24/08/2017 13,840 13,777 -0,07 13,894 13,777 2.310.938
23/08/2017 13,816 13,787 -0,21 13,869 13,748 2.228.721
22/08/2017 13,796 13,816 0,78 13,840 13,723 2.200.630
21/08/2017 13,611 13,709 0,04 13,762 13,572 2.173.629
18/08/2017 13,670 13,704 -0,53 13,782 13,611 2.760.228
17/08/2017 13,889 13,777 -0,88 13,908 13,757 2.432.416
16/08/2017 13,806 13,899 0,92 14,001 13,806 2.322.405
15/08/2017 13,796 13,772 -0,39 13,826 13,713 1.962.445
14/08/2017 13,743 13,826 0,96 13,899 13,684 3.047.961
11/08/2017 13,845 13,694 -1,89 13,899 13,689 3.667.239
10/08/2017 14,094 13,957 -0,80 14,103 13,879 4.094.872
09/08/2017 14,172 14,069 -1,16 14,298 14,011 4.738.991
08/08/2017 14,216 14,235 0,27 14,303 14,167 2.827.523
07/08/2017 14,206 14,196 0,07 14,279 14,157 2.961.598
04/08/2017 13,986 14,186 0,97 14,289 13,957 4.702.800
03/08/2017 13,894 14,050 0,14 14,050 13,772 4.813.132
02/08/2017 14,001 14,030 0,14 14,133 13,860 4.546.711
01/08/2017 13,894 14,011 1,48 14,108 13,855 6.134.198
31/07/2017 13,699 13,806 0,14 13,928 13,694 3.784.517
28/07/2017 13,709 13,787 0,28 13,860 13,709 5.402.046
27/07/2017 13,748 13,748 0,71 13,952 13,679 4.937.866
26/07/2017 13,601 13,650 0,83 13,704 13,528 3.937.473
25/07/2017 13,280 13,538 1,80 13,543 13,260 3.642.892
24/07/2017 13,304 13,299 -0,40 13,416 13,182 3.172.123
21/07/2017 13,470 13,353 -1,08 13,626 13,270 3.718.481
20/07/2017 13,553 13,499 0,40 13,592 13,411 4.064.482
19/07/2017 13,401 13,445 0,66 13,475 13,241 3.906.487
18/07/2017 13,460 13,358 -1,19 13,582 13,328 3.368.710
17/07/2017 13,562 13,518 -0,32 13,621 13,494 3.188.621
14/07/2017 13,465 13,562 0,58 13,640 13,431 3.976.823
13/07/2017 13,314 13,484 1,62 13,523 13,275 4.583.354
12/07/2017 13,187 13,270 1,00 13,382 13,182 5.619.676
11/07/2017 13,065 13,138 0,00 13,153 12,943 4.757.301
10/07/2017 13,163 13,138 0,26 13,202 13,031 3.586.160
07/07/2017 13,192 13,104 -1,14 13,192 13,016 6.468.280
06/07/2017 13,309 13,255 0,30 13,309 13,158 5.178.672
05/07/2017 13,416 13,216 -1,70 13,504 13,216 4.667.810
04/07/2017 13,367 13,445 0,18 13,518 13,319 3.702.598
03/07/2017 13,182 13,421 2,72 13,431 13,163 4.611.158
30/06/2017 13,211 13,065 -0,92 13,260 13,060 5.270.820
29/06/2017 13,358 13,187 -0,99 13,406 13,085 4.936.245
28/06/2017 13,231 13,319 0,37 13,382 13,099 4.559.495
27/06/2017 13,236 13,270 0,26 13,314 13,177 5.184.442
26/06/2017 13,231 13,236 0,33 13,323 13,153 3.980.899
23/06/2017 13,211 13,192 -0,44 13,260 13,075 5.469.722
22/06/2017 13,319 13,250 -0,91 13,348 13,104 6.742.962
21/06/2017 13,406 13,372 -0,40 13,494 13,211 5.986.672
20/06/2017 13,699 13,426 -2,17 13,752 13,401 6.555.620
19/06/2017 13,621 13,723 1,30 13,796 13,611 5.397.351
16/06/2017 13,548 13,548 0,40 13,621 13,436 6.427.018
15/06/2017 13,704 13,494 -2,09 13,743 13,436 9.042.305
14/06/2017 14,060 13,782 -1,84 14,094 13,748 7.760.706
13/06/2017 14,064 14,040 0,00 14,167 14,001 5.851.830
12/06/2017 14,142 14,040 5,94 14,142 14,001 6.133.666
09/06/2017 13,235 13,253 -0,17 13,342 13,186 5.204.110
08/06/2017 13,316 13,275 -0,17 13,347 13,173 5.602.489
07/06/2017 13,351 13,298 -0,10 13,405 13,240 4.843.277
06/06/2017 13,316 13,311 0,27 13,378 13,258 5.873.827
05/06/2017 13,311 13,275 0,24 13,356 13,235 3.793.142
02/06/2017 13,378 13,244 -1,13 13,432 13,186 6.435.422
01/06/2017 13,405 13,396 0,50 13,459 13,302 4.230.231
31/05/2017 13,387 13,329 -0,57 13,468 13,320 11.089.178
30/05/2017 13,387 13,405 -0,07 13,485 13,333 3.965.669
29/05/2017 13,356 13,414 0,37 13,450 13,316 1.927.346
26/05/2017 13,333 13,365 -0,70 13,369 13,222 4.489.290
25/05/2017 13,575 13,459 -0,10 13,575 13,298 3.702.874
24/05/2017 13,494 13,472 -0,07 13,602 13,454 4.926.924
23/05/2017 13,320 13,481 1,62 13,512 13,231 6.579.649
22/05/2017 13,298 13,266 0,03 13,387 13,253 4.068.867
19/05/2017 13,164 13,262 1,33 13,320 13,092 4.470.343
18/05/2017 13,195 13,088 -1,05 13,253 12,837 5.836.920
17/05/2017 13,316 13,226 -1,20 13,387 13,164 4.204.392
16/05/2017 13,262 13,387 1,22 13,427 13,235 4.792.154
15/05/2017 13,173 13,226 1,09 13,342 13,150 4.655.150
12/05/2017 13,173 13,083 -0,24 13,173 12,963 4.338.130
11/05/2017 13,231 13,115 -0,44 13,302 13,056 5.335.537
10/05/2017 13,128 13,173 0,58 13,240 13,039 5.188.290
09/05/2017 13,155 13,097 0,31 13,222 12,945 4.633.858
08/05/2017 13,119 13,056 0,14 13,155 12,972 4.648.904
05/05/2017 12,815 13,039 0,83 13,074 12,672 9.861.603
04/05/2017 13,047 12,931 -0,62 13,092 12,869 9.148.035
03/05/2017 13,030 13,012 -0,48 13,079 12,954 4.734.686
02/05/2017 13,052 13,074 0,65 13,173 13,012 4.256.662
28/04/2017 13,065 12,989 -0,17 13,070 12,976 4.290.795
27/04/2017 13,173 13,012 -1,72 13,177 12,945 4.880.031
26/04/2017 13,204 13,240 0,27 13,280 13,132 3.679.031
25/04/2017 13,137 13,204 0,68 13,244 13,065 3.773.758

Mas noticias

publicidad
publicidad