09 de Diciembre, 22:18 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

REPSOL (REP)REPSOL (REP)

-0,18-1,20 %
14,46

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
06/12/2019 14,385 14,635 2,06 14,685 14,345 4.068.345
05/12/2019 14,410 14,340 -0,07 14,500 14,330 5.411.482
04/12/2019 14,090 14,350 1,81 14,390 14,090 5.679.027
03/12/2019 14,100 14,095 -0,35 14,130 13,975 5.606.424
02/12/2019 14,310 14,145 -1,01 14,415 14,080 5.080.159
29/11/2019 14,360 14,290 -0,80 14,435 14,250 4.200.066
28/11/2019 14,485 14,405 -0,66 14,525 14,385 4.261.002
27/11/2019 14,665 14,500 -0,62 14,670 14,470 3.009.356
26/11/2019 14,690 14,590 -0,61 14,690 14,550 7.998.886
25/11/2019 14,700 14,680 0,55 14,750 14,635 2.873.233
22/11/2019 14,470 14,600 1,07 14,700 14,470 4.751.983
21/11/2019 14,455 14,445 -0,69 14,505 14,365 4.830.386
20/11/2019 14,550 14,545 -0,48 14,590 14,380 4.133.438
19/11/2019 14,615 14,615 -0,10 14,755 14,555 3.195.993
18/11/2019 14,680 14,630 -0,41 14,785 14,580 3.208.163
15/11/2019 14,685 14,690 0,65 14,770 14,555 4.069.550
14/11/2019 14,670 14,595 -0,85 14,780 14,595 4.198.743
13/11/2019 14,880 14,720 -2,00 14,905 14,625 7.198.601
12/11/2019 15,095 15,020 -0,07 15,190 14,935 4.308.678
11/11/2019 15,040 15,030 -0,07 15,070 14,865 5.751.425
08/11/2019 15,160 15,040 -0,69 15,160 14,880 4.926.084
07/11/2019 15,130 15,145 0,10 15,245 14,920 6.362.125
06/11/2019 15,350 15,130 -1,85 15,410 15,090 6.196.870
05/11/2019 15,455 15,415 -0,36 15,665 15,385 7.269.456
04/11/2019 15,265 15,470 2,15 15,590 15,195 6.685.836
01/11/2019 15,080 15,145 3,03 15,200 15,005 6.869.537
31/10/2019 14,855 14,700 -1,61 15,310 14,670 15.039.752
30/10/2019 15,015 14,940 -0,73 15,095 14,860 4.305.004
29/10/2019 15,085 15,050 -0,43 15,115 14,905 4.553.400
28/10/2019 15,040 15,115 0,83 15,190 15,000 4.449.664
25/10/2019 14,925 14,990 0,44 15,035 14,890 3.574.909
24/10/2019 14,800 14,925 1,02 15,000 14,780 4.299.748
23/10/2019 14,555 14,775 1,20 14,785 14,555 3.992.715
22/10/2019 14,625 14,600 0,21 14,690 14,565 4.148.676
21/10/2019 14,470 14,570 0,48 14,670 14,465 3.550.950
18/10/2019 14,665 14,500 -1,19 14,745 14,460 6.330.402
17/10/2019 14,660 14,675 -0,41 14,955 14,635 6.328.136
16/10/2019 14,660 14,735 0,14 14,825 14,570 5.361.706
15/10/2019 14,590 14,715 1,31 14,775 14,505 6.411.211
14/10/2019 14,430 14,525 -0,21 14,540 14,370 3.925.526
11/10/2019 14,365 14,555 1,71 14,555 14,360 6.054.313
10/10/2019 14,045 14,310 1,56 14,375 14,020 5.330.383
09/10/2019 13,815 14,090 1,08 14,165 13,765 4.497.029
08/10/2019 14,120 13,940 -1,10 14,180 13,795 3.703.961
07/10/2019 13,830 14,095 2,25 14,095 13,745 5.738.621
04/10/2019 13,780 13,785 0,36 13,870 13,705 4.048.464
03/10/2019 13,950 13,735 -1,68 13,950 13,625 5.794.079
02/10/2019 14,320 13,970 -2,34 14,320 13,970 8.837.680
01/10/2019 14,350 14,305 -0,24 14,450 14,230 4.158.678
30/09/2019 14,315 14,340 0,24 14,430 14,215 4.859.942
27/09/2019 14,225 14,305 1,06 14,435 14,225 4.989.452
26/09/2019 14,035 14,155 0,50 14,265 14,035 3.996.974
25/09/2019 14,055 14,085 -0,56 14,140 13,910 4.007.160
24/09/2019 14,350 14,165 -0,98 14,375 14,090 4.375.423
23/09/2019 14,255 14,305 0,67 14,330 14,135 4.582.461
20/09/2019 14,215 14,210 -0,35 14,340 14,075 11.535.526
19/09/2019 14,075 14,260 1,39 14,335 13,975 5.756.663
18/09/2019 13,920 14,065 0,36 14,145 13,860 6.935.307
17/09/2019 14,220 14,015 -0,85 14,285 13,820 10.311.007
16/09/2019 14,255 14,135 1,07 14,415 14,095 9.617.891
13/09/2019 13,850 13,985 1,08 14,100 13,830 5.041.570
12/09/2019 14,005 13,835 -1,28 14,010 13,690 6.150.337
11/09/2019 14,225 14,015 -0,99 14,270 14,005 4.335.945
10/09/2019 13,950 14,155 1,98 14,195 13,940 5.608.480
09/09/2019 13,735 13,880 1,95 13,920 13,720 4.586.059
06/09/2019 13,770 13,615 -1,16 13,785 13,605 5.991.386
05/09/2019 13,490 13,775 1,59 13,920 13,490 5.919.133
04/09/2019 13,450 13,560 1,88 13,590 13,360 5.249.480
03/09/2019 13,385 13,310 -0,45 13,470 13,255 7.990.633
02/09/2019 13,235 13,370 1,13 13,455 13,235 4.264.873
30/08/2019 13,095 13,220 1,19 13,380 13,085 8.338.420
29/08/2019 12,790 13,065 1,44 13,080 12,735 5.473.439
28/08/2019 12,615 12,880 2,63 12,880 12,530 5.446.774
27/08/2019 12,550 12,550 -0,36 12,745 12,530 4.319.112
26/08/2019 12,490 12,595 0,36 12,665 12,455 1.917.867
23/08/2019 12,810 12,550 -1,84 12,830 12,525 4.276.337
22/08/2019 12,750 12,785 -0,12 12,940 12,680 4.347.644
21/08/2019 12,630 12,800 1,95 12,870 12,630 3.523.491
20/08/2019 12,730 12,555 -2,07 12,770 12,555 5.478.699
19/08/2019 12,620 12,820 2,77 12,820 12,565 4.263.228
16/08/2019 12,515 12,475 -0,04 12,590 12,435 4.020.751
15/08/2019 12,745 12,480 -1,73 12,795 12,365 5.690.595
14/08/2019 13,100 12,700 -2,98 13,105 12,655 6.411.007
13/08/2019 12,920 13,090 1,04 13,255 12,850 5.529.728
12/08/2019 13,165 12,955 -1,26 13,210 12,935 4.869.282
09/08/2019 13,250 13,120 -0,83 13,280 13,040 5.093.290
08/08/2019 13,300 13,230 0,53 13,380 13,155 5.353.501
07/08/2019 13,425 13,160 -1,83 13,505 13,125 8.147.482
06/08/2019 13,560 13,405 -1,29 13,645 13,405 4.762.919
05/08/2019 13,735 13,580 -1,70 13,740 13,505 4.166.644
02/08/2019 14,010 13,815 -3,19 14,085 13,760 5.803.485
01/08/2019 14,415 14,270 -0,80 14,415 14,180 3.476.879
31/07/2019 14,445 14,385 0,10 14,570 14,385 4.129.663
30/07/2019 14,590 14,370 -1,37 14,670 14,280 6.170.114
29/07/2019 14,555 14,570 -0,10 14,590 14,470 3.667.139
26/07/2019 14,545 14,585 0,31 14,680 14,405 5.700.794
25/07/2019 14,420 14,540 1,75 14,640 14,295 8.065.563
24/07/2019 14,000 14,290 6,01 14,320 13,825 10.283.159
23/07/2019 13,380 13,480 1,39 13,555 13,310 3.603.028
22/07/2019 13,355 13,295 -0,08 13,395 13,280 3.268.196
19/07/2019 13,340 13,305 0,23 13,410 13,225 4.667.244
18/07/2019 13,450 13,275 -1,63 13,465 13,255 5.853.612
17/07/2019 13,715 13,495 -2,07 13,720 13,495 4.455.265
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 2,50 13,905 13,635 6.793.686
14/06/2019 13,395 13,302 -0,66 13,455 13,241 6.285.202
13/06/2019 13,395 13,390 0,17 13,511 13,358 4.732.187
12/06/2019 13,544 13,367 -2,04 13,572 13,367 5.158.714
11/06/2019 13,683 13,646 0,27 13,734 13,637 5.181.736
10/06/2019 13,739 13,609 -0,20 13,776 13,609 2.193.236
07/06/2019 13,665 13,637 0,48 13,800 13,627 4.696.372
06/06/2019 13,595 13,572 0,38 13,665 13,530 5.269.343
05/06/2019 13,609 13,520 -0,65 13,739 13,520 5.856.174
04/06/2019 13,367 13,609 1,00 13,679 13,330 5.890.059
03/06/2019 13,339 13,474 0,17 13,520 13,195 4.884.088
31/05/2019 13,404 13,451 -0,82 13,488 13,330 5.088.363
30/05/2019 13,530 13,562 1,32 13,627 13,483 5.112.413
29/05/2019 13,553 13,386 -2,01 13,553 13,334 4.853.716
28/05/2019 13,609 13,660 0,41 13,748 13,581 6.666.635
27/05/2019 13,576 13,604 0,76 13,693 13,572 2.270.006
24/05/2019 13,525 13,502 0,55 13,586 13,451 5.046.648
23/05/2019 13,786 13,427 -3,51 13,962 13,372 7.480.003
22/05/2019 13,990 13,916 -0,66 14,046 13,897 3.962.323
21/05/2019 13,869 14,009 1,21 14,037 13,823 4.609.508
20/05/2019 13,772 13,841 0,61 13,986 13,772 5.044.047
17/05/2019 13,665 13,758 0,72 13,795 13,558 5.596.889
16/05/2019 13,460 13,660 1,28 13,669 13,414 4.558.157
15/05/2019 13,446 13,488 0,55 13,516 13,339 3.573.636
14/05/2019 13,218 13,414 1,48 13,437 13,176 4.081.091
13/05/2019 13,288 13,218 -0,53 13,348 13,186 3.726.394
10/05/2019 13,348 13,288 0,11 13,367 13,204 3.638.312
09/05/2019 13,348 13,274 -1,04 13,367 13,237 5.614.737
08/05/2019 13,376 13,414 0,35 13,511 13,311 6.242.193
07/05/2019 13,618 13,367 -1,81 13,637 13,325 5.824.217
06/05/2019 13,553 13,614 -0,85 13,614 13,441 3.995.210
03/05/2019 13,846 13,730 -0,44 13,865 13,730 3.696.351
02/05/2019 14,107 13,790 -2,02 14,107 13,744 6.553.624
30/04/2019 13,814 14,074 2,61 14,255 13,795 7.650.822
29/04/2019 13,711 13,716 0,00 13,748 13,581 4.185.760
26/04/2019 13,846 13,716 -0,97 13,855 13,665 4.860.534
25/04/2019 13,776 13,851 0,57 13,888 13,651 4.349.333
24/04/2019 14,093 13,772 -2,50 14,102 13,772 6.481.618
23/04/2019 14,237 14,125 0,80 14,279 14,097 6.409.315
18/04/2019 13,981 14,013 0,20 14,051 13,874 2.800.135
17/04/2019 13,902 13,986 1,14 14,107 13,846 4.945.978
16/04/2019 13,897 13,827 -0,87 13,986 13,790 4.492.846
15/04/2019 14,018 13,948 -0,53 14,027 13,846 5.964.544
12/04/2019 14,125 14,023 -0,33 14,186 14,004 4.178.259
11/04/2019 14,204 14,069 -1,11 14,227 14,041 4.103.062
10/04/2019 14,051 14,227 1,63 14,339 14,051 5.881.353
09/04/2019 14,204 14,000 -1,47 14,320 13,962 5.907.872
08/04/2019 14,251 14,209 -0,42 14,283 14,120 5.257.209
05/04/2019 14,227 14,269 0,39 14,395 14,218 5.342.642
04/04/2019 14,325 14,213 -1,00 14,325 14,055 5.726.797
03/04/2019 14,418 14,358 0,39 14,479 14,358 3.740.394
02/04/2019 14,334 14,302 -0,03 14,395 14,260 3.733.225
01/04/2019 14,241 14,307 0,79 14,381 14,209 4.343.752
29/03/2019 14,218 14,195 0,79 14,255 14,111 3.528.596
28/03/2019 14,181 14,083 -0,82 14,260 14,032 4.040.888
27/03/2019 14,107 14,200 0,76 14,246 14,018 3.796.174
26/03/2019 14,069 14,093 0,36 14,172 14,009 3.506.939
25/03/2019 14,051 14,041 -0,76 14,162 14,004 3.466.259
22/03/2019 14,390 14,148 -1,65 14,409 14,093 4.884.977
21/03/2019 14,381 14,386 -0,06 14,474 14,348 3.909.842
20/03/2019 14,348 14,395 -0,26 14,460 14,334 4.022.695
19/03/2019 14,293 14,432 1,01 14,567 14,288 5.374.593
18/03/2019 14,046 14,288 2,40 14,334 13,967 6.534.014
15/03/2019 14,041 13,953 -0,07 14,116 13,916 12.227.547
14/03/2019 13,972 13,962 0,17 14,148 13,958 5.431.282
13/03/2019 13,758 13,939 1,32 13,972 13,758 5.202.457
12/03/2019 13,846 13,758 -0,44 13,883 13,711 4.808.507
11/03/2019 13,767 13,818 0,68 13,832 13,739 3.202.563
08/03/2019 13,907 13,725 -2,06 13,976 13,679 5.440.649
07/03/2019 14,046 14,013 -0,23 14,120 13,976 3.308.685
06/03/2019 13,958 14,046 0,10 14,074 13,860 4.882.621
05/03/2019 14,046 14,032 -0,10 14,060 13,962 3.226.614
04/03/2019 14,074 14,046 -0,10 14,107 13,981 3.057.967
01/03/2019 14,158 14,060 -0,07 14,213 14,051 3.579.083
28/02/2019 14,116 14,069 -0,17 14,172 13,888 6.085.984
27/02/2019 14,079 14,093 0,13 14,116 14,009 3.595.308
26/02/2019 13,986 14,074 0,73 14,097 13,911 4.050.284
25/02/2019 14,148 13,972 -0,89 14,200 13,972 5.205.985
22/02/2019 14,060 14,097 -0,23 14,209 14,055 3.114.632
21/02/2019 14,148 14,130 -0,10 14,186 14,088 3.051.518
20/02/2019 14,088 14,144 0,63 14,181 13,986 3.462.998
19/02/2019 14,093 14,055 -0,56 14,144 14,009 3.567.261
18/02/2019 14,167 14,134 0,16 14,241 14,102 2.297.233
15/02/2019 13,925 14,111 1,17 14,227 13,916 5.039.526
14/02/2019 14,102 13,948 -0,60 14,139 13,944 3.569.277
13/02/2019 14,065 14,032 0,50 14,065 13,920 3.451.190
12/02/2019 13,944 13,962 0,84 14,116 13,879 4.827.614
11/02/2019 13,874 13,846 0,17 13,995 13,827 3.836.284
08/02/2019 13,920 13,823 -1,10 13,972 13,767 4.437.699
07/02/2019 14,176 13,976 -2,24 14,241 13,976 5.844.342
06/02/2019 14,307 14,297 -0,23 14,358 14,125 3.512.454
05/02/2019 14,195 14,330 1,15 14,437 14,195 6.104.771
04/02/2019 14,213 14,167 -0,26 14,265 13,995 4.362.735
01/02/2019 14,213 14,204 -0,39 14,241 14,107 3.867.287
31/01/2019 14,130 14,260 1,36 14,265 14,120 5.497.071
30/01/2019 13,944 14,069 0,77 14,079 13,883 3.373.941
29/01/2019 13,795 13,962 1,62 14,060 13,655 4.905.007
28/01/2019 13,944 13,739 -1,83 13,944 13,739 3.887.044
25/01/2019 14,065 13,995 -0,03 14,125 13,962 2.913.628
24/01/2019 13,762 14,000 1,86 14,046 13,725 5.526.695
23/01/2019 13,748 13,744 -0,37 13,934 13,711 4.013.389
22/01/2019 13,786 13,795 0,20 13,874 13,707 4.633.844
21/01/2019 13,962 13,767 -1,33 14,023 13,725 4.279.033
18/01/2019 13,823 13,953 1,66 14,051 13,767 5.854.508
17/01/2019 13,562 13,725 0,72 13,781 13,516 4.302.626
16/01/2019 13,665 13,627 0,07 13,702 13,516 4.909.675
15/01/2019 13,702 13,618 -0,20 13,823 13,507 5.879.970
14/01/2019 13,558 13,646 -0,54 13,702 13,446 4.397.802
11/01/2019 13,753 13,720 -0,17 13,860 13,581 4.966.768
10/01/2019 13,595 13,744 0,54 13,762 13,539 4.670.708
09/01/2019 13,581 13,669 1,41 13,716 13,446 5.008.345
08/01/2019 13,437 13,479 0,10 13,758 13,432 5.072.974
07/01/2019 13,637 13,465 -0,82 13,669 13,330 4.409.347
04/01/2019 13,404 13,576 2,39 13,679 13,358 5.589.672
03/01/2019 13,060 13,260 0,14 13,376 13,046 3.747.729
02/01/2019 13,004 13,241 1,10 13,311 12,823 4.299.346
31/12/2018 13,218 13,097 -0,60 13,274 13,097 1.420.165
28/12/2018 12,851 13,176 3,13 13,223 12,851 5.305.309
27/12/2018 13,093 12,776 -1,65 13,153 12,655 6.527.703
24/12/2018 13,186 12,990 -0,04 13,218 12,944 2.366.279
21/12/2018 12,951 12,996 0,38 13,082 12,837 10.469.328
20/12/2018 13,077 12,946 -2,39 13,091 12,896 8.780.959
19/12/2018 13,122 13,263 0,69 13,353 13,055 6.444.748
18/12/2018 13,217 13,172 -0,99 13,290 13,118 7.656.206
17/12/2018 13,339 13,303 -0,54 13,484 13,303 4.705.054
14/12/2018 13,471 13,376 -0,94 13,520 13,376 4.159.386
13/12/2018 13,294 13,502 1,12 13,538 13,272 6.689.585
12/12/2018 13,276 13,353 1,06 13,434 13,276 5.688.489
11/12/2018 13,131 13,213 1,46 13,493 13,018 8.213.096
publicidad
publicidad