Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/06/2022 13,505 13,750 1,25 13,830 13,400 5.358.305
23/06/2022 13,640 13,580 -0,59 13,940 13,305 5.859.582
22/06/2022 13,960 13,660 -4,27 13,965 13,535 6.272.108
21/06/2022 14,180 14,270 2,07 14,330 14,070 3.989.939
20/06/2022 13,760 13,980 1,75 14,090 13,680 4.097.982
17/06/2022 14,400 13,740 -4,58 14,435 13,740 14.934.739
16/06/2022 14,945 14,400 -3,97 15,070 14,250 6.063.643
15/06/2022 15,295 14,995 -2,28 15,370 14,775 6.748.228
14/06/2022 15,210 15,345 1,02 15,585 15,035 4.942.145
13/06/2022 15,270 15,190 -1,91 15,380 14,955 4.846.046
10/06/2022 15,735 15,485 -1,46 15,895 15,330 5.340.133
09/06/2022 15,950 15,715 -2,51 16,230 15,670 6.124.232
08/06/2022 15,955 16,120 1,07 16,120 15,925 4.628.576
07/06/2022 15,400 15,950 3,47 16,045 15,390 6.943.864
06/06/2022 15,320 15,415 1,68 15,450 15,230 3.969.692
03/06/2022 15,000 15,160 1,34 15,160 14,840 2.841.749
02/06/2022 14,940 14,960 0,71 15,055 14,635 3.559.057
01/06/2022 15,055 14,855 -0,93 15,190 14,840 3.739.677
31/05/2022 14,950 14,995 1,01 15,310 14,940 14.164.835
30/05/2022 14,940 14,845 -0,97 15,065 14,670 5.183.571
27/05/2022 15,020 14,990 0,23 15,030 14,705 4.829.845
26/05/2022 15,000 14,955 -0,43 15,105 14,805 4.681.118
25/05/2022 14,800 15,020 2,14 15,150 14,780 8.030.824
24/05/2022 14,480 14,705 0,31 14,795 14,455 3.940.833
23/05/2022 14,730 14,660 1,73 14,840 14,460 3.789.696
20/05/2022 14,595 14,410 -0,21 14,750 14,405 4.476.947
19/05/2022 14,610 14,440 -1,63 14,865 14,365 4.627.429
18/05/2022 14,750 14,680 0,79 14,875 14,570 7.055.799
17/05/2022 14,500 14,565 3,15 14,795 14,350 5.360.754
16/05/2022 14,055 14,120 -0,95 14,250 13,980 4.316.191
13/05/2022 14,155 14,255 1,89 14,330 13,910 3.660.127
12/05/2022 13,930 13,990 -1,86 14,285 13,810 4.113.588
11/05/2022 13,725 14,255 4,47 14,255 13,725 5.495.358
10/05/2022 13,650 13,645 0,55 13,715 13,220 6.035.730
09/05/2022 14,580 13,570 -8,53 14,795 13,570 8.878.953
06/05/2022 14,400 14,835 3,02 14,940 14,345 10.275.320
05/05/2022 14,560 14,400 0,81 14,640 14,265 5.352.567
04/05/2022 14,055 14,285 1,17 14,545 14,040 6.704.354
03/05/2022 14,145 14,120 0,11 14,230 13,890 5.572.623
02/05/2022 14,080 14,105 -1,26 14,240 13,795 6.553.910
29/04/2022 13,765 14,285 4,81 14,330 13,650 12.301.450
28/04/2022 12,975 13,630 5,58 13,650 12,835 8.435.156
27/04/2022 12,595 12,910 1,93 12,985 12,595 5.517.383
26/04/2022 12,775 12,665 0,48 12,960 12,500 5.491.218
25/04/2022 12,835 12,605 -4,47 13,090 12,605 7.924.346
22/04/2022 13,530 13,195 -3,51 13,535 12,730 6.243.248
21/04/2022 13,650 13,675 0,33 13,790 13,585 4.367.551
20/04/2022 13,685 13,630 -0,11 13,810 13,585 3.632.773
19/04/2022 13,795 13,645 -0,91 14,075 13,625 6.296.648
14/04/2022 13,650 13,770 1,74 13,815 13,535 5.117.229
13/04/2022 13,245 13,535 2,27 13,580 13,240 8.916.735
12/04/2022 12,680 13,235 3,36 13,275 12,655 7.927.300
11/04/2022 12,800 12,805 -0,19 12,930 12,760 4.048.034
08/04/2022 12,350 12,830 4,99 12,830 12,335 10.207.234
07/04/2022 12,300 12,220 -0,65 12,380 12,125 5.832.547
06/04/2022 12,300 12,300 0,90 12,420 12,165 6.195.618
05/04/2022 11,990 12,190 2,61 12,200 11,865 5.851.099
04/04/2022 12,000 11,880 -0,54 12,065 11,870 2.446.521
01/04/2022 11,800 11,945 0,18 12,005 11,700 4.753.153
31/03/2022 11,922 11,924 -0,82 12,062 11,834 4.891.275
30/03/2022 11,900 12,022 2,12 12,046 11,880 4.644.118
29/03/2022 12,000 11,772 -1,11 12,170 11,622 6.530.273
28/03/2022 12,082 11,904 -2,14 12,306 11,830 5.984.798
25/03/2022 11,998 12,164 1,45 12,194 11,790 4.080.597
24/03/2022 12,074 11,990 -0,66 12,204 11,980 5.338.393
23/03/2022 11,862 12,070 3,36 12,144 11,810 7.940.775
22/03/2022 11,700 11,678 0,41 11,832 11,606 4.852.844
21/03/2022 11,250 11,630 3,67 11,650 11,242 5.460.465
18/03/2022 11,600 11,218 -2,38 11,600 11,160 11.797.246
17/03/2022 11,336 11,492 2,35 11,548 11,276 6.769.284
16/03/2022 11,600 11,228 -2,09 11,642 11,198 9.236.118
15/03/2022 11,350 11,468 0,12 11,468 11,158 7.247.581
14/03/2022 11,636 11,454 -1,55 11,664 11,268 7.839.042
11/03/2022 11,700 11,634 -1,61 11,980 11,548 8.799.062
10/03/2022 11,796 11,824 -0,22 11,988 11,708 8.048.141
09/03/2022 12,242 11,850 -3,20 12,468 11,786 10.273.098
08/03/2022 12,048 12,242 2,63 12,372 11,910 10.474.085
07/03/2022 11,450 11,928 4,03 12,096 11,292 13.851.321
04/03/2022 11,930 11,466 -4,47 11,980 11,372 11.998.147
03/03/2022 12,308 12,002 -2,17 12,676 11,964 14.567.408
02/03/2022 12,000 12,268 3,42 12,366 11,920 14.710.005
01/03/2022 11,700 11,862 2,03 11,992 11,652 9.146.984
28/02/2022 11,450 11,626 0,28 11,746 11,342 12.422.687
25/02/2022 11,210 11,594 2,33 11,736 11,150 7.827.636
24/02/2022 11,080 11,330 -0,32 11,398 10,980 13.349.172
23/02/2022 11,474 11,366 -0,89 11,632 11,358 6.368.435
22/02/2022 11,410 11,468 -1,31 11,770 11,400 6.624.030
21/02/2022 11,740 11,620 -0,97 11,818 11,530 4.121.695
18/02/2022 11,878 11,734 -1,15 12,036 11,656 6.773.319
17/02/2022 11,844 11,870 -0,54 12,000 11,676 8.114.343
16/02/2022 11,664 11,934 2,65 11,976 11,626 7.520.716
15/02/2022 11,590 11,626 -0,36 11,750 11,436 5.958.895
14/02/2022 11,754 11,668 -1,69 11,988 11,606 8.362.112
11/02/2022 11,626 11,868 1,00 11,882 11,580 6.426.939
10/02/2022 11,548 11,750 1,43 11,816 11,544 6.121.916
09/02/2022 11,620 11,584 1,65 11,644 11,390 4.758.681
08/02/2022 11,572 11,396 -1,26 11,814 11,374 6.494.862
07/02/2022 11,548 11,542 0,47 11,594 11,374 6.036.712
04/02/2022 11,420 11,488 1,39 11,586 11,392 6.062.028
03/02/2022 11,326 11,330 0,04 11,426 11,204 5.208.055
02/02/2022 11,376 11,326 -0,51 11,432 11,162 6.134.473
01/02/2022 11,286 11,384 1,26 11,426 11,114 7.731.324
31/01/2022 11,244 11,242 0,46 11,294 11,106 6.169.195
28/01/2022 11,244 11,190 -0,50 11,350 11,112 6.072.312
27/01/2022 10,868 11,246 1,85 11,374 10,830 6.940.069
26/01/2022 10,790 11,042 3,04 11,134 10,766 7.450.117
25/01/2022 10,344 10,716 2,80 10,734 10,324 6.280.064
24/01/2022 10,606 10,424 -2,25 10,736 10,282 8.902.061
21/01/2022 10,690 10,664 -1,35 10,754 10,492 7.843.633
20/01/2022 11,074 10,810 -2,89 11,084 10,720 8.603.012
19/01/2022 11,066 11,132 0,07 11,410 11,050 10.367.683
18/01/2022 11,200 11,124 -0,18 11,290 11,072 5.288.487
17/01/2022 11,204 11,144 -0,87 11,276 11,092 3.803.899
14/01/2022 11,180 11,242 0,38 11,266 11,086 4.112.272
13/01/2022 11,086 11,200 1,03 11,200 11,032 3.941.481
12/01/2022 10,984 11,086 1,78 11,178 10,970 6.053.360
11/01/2022 10,756 10,892 1,04 10,902 10,740 4.247.483
10/01/2022 10,850 10,780 -0,48 10,912 10,730 4.189.280
07/01/2022 10,960 10,832 -0,11 10,968 10,662 5.773.138
06/01/2022 10,733 10,844 -0,25 10,943 10,607 5.184.819
05/01/2022 10,607 10,871 2,57 10,889 10,599 10.029.847
04/01/2022 10,412 10,599 2,29 10,681 10,410 9.287.993
03/01/2022 10,175 10,361 2,03 10,408 10,159 3.953.329
30/12/2021 10,151 10,155 -0,40 10,227 10,128 2.584.669
29/12/2021 10,270 10,196 -1,11 10,338 10,114 3.343.221
28/12/2021 10,247 10,311 0,88 10,379 10,233 3.390.055
27/12/2021 10,019 10,221 1,25 10,291 9,997 4.732.857
23/12/2021 9,904 10,095 2,19 10,161 9,879 5.839.882
22/12/2021 9,816 9,879 0,71 9,898 9,750 3.343.479
21/12/2021 9,711 9,809 2,42 9,840 9,597 5.866.850
20/12/2021 9,429 9,577 -1,02 9,610 9,371 9.223.327
17/12/2021 9,650 9,675 -0,55 9,720 9,567 8.518.946
16/12/2021 9,663 9,729 1,81 9,807 9,636 5.162.273
15/12/2021 9,716 9,556 -1,74 9,731 9,529 8.180.392
14/12/2021 9,663 9,725 1,10 9,803 9,630 4.864.484
13/12/2021 9,871 9,619 -2,13 9,997 9,619 4.063.884
10/12/2021 9,842 9,828 -0,36 9,937 9,789 2.543.872
09/12/2021 10,046 9,863 -1,69 10,075 9,828 3.426.217
08/12/2021 10,073 10,032 -0,83 10,149 9,923 3.925.443
07/12/2021 10,101 10,116 1,21 10,256 10,042 4.923.194
06/12/2021 9,877 9,995 2,09 10,089 9,877 4.311.093
03/12/2021 9,945 9,791 -0,40 10,031 9,791 4.822.947
02/12/2021 9,628 9,830 0,82 9,914 9,616 7.264.153
01/12/2021 9,711 9,750 2,34 9,925 9,675 7.069.491
30/11/2021 9,460 9,527 -1,22 9,589 9,344 14.581.079
29/11/2021 9,589 9,645 2,10 9,838 9,535 8.233.890
26/11/2021 9,731 9,447 -7,35 9,746 9,361 17.348.860
25/11/2021 10,258 10,196 -0,46 10,258 10,087 3.785.669
24/11/2021 10,428 10,243 -0,75 10,470 10,196 6.516.333
23/11/2021 10,186 10,320 0,66 10,453 10,079 7.162.596
22/11/2021 10,101 10,252 1,56 10,301 10,013 5.638.430
19/11/2021 10,476 10,095 -2,68 10,535 10,071 8.254.706
18/11/2021 10,480 10,373 -1,82 10,480 10,322 4.757.209
17/11/2021 10,675 10,566 -1,13 10,681 10,531 3.804.342
16/11/2021 10,682 10,686 0,44 10,817 10,581 5.505.918
15/11/2021 10,519 10,640 0,48 10,729 10,484 4.775.182
12/11/2021 10,811 10,589 -2,40 10,825 10,575 4.862.724
11/11/2021 10,723 10,850 0,81 10,916 10,712 6.394.203
10/11/2021 10,570 10,762 2,35 10,889 10,566 7.874.442
09/11/2021 10,511 10,515 -0,22 10,677 10,429 3.707.708
08/11/2021 10,577 10,538 0,17 10,725 10,455 3.803.659
05/11/2021 10,422 10,521 0,86 10,585 10,299 5.966.783
04/11/2021 10,441 10,431 0,00 10,665 10,381 5.215.500
03/11/2021 10,494 10,431 -1,76 10,568 10,326 6.187.339
02/11/2021 10,704 10,618 -0,96 10,704 10,474 5.441.772
01/11/2021 10,782 10,721 -0,34 10,883 10,704 4.592.232
29/10/2021 10,850 10,758 -0,07 10,982 10,721 6.254.076
28/10/2021 11,167 10,766 -3,51 11,179 10,609 11.379.317
27/10/2021 11,268 11,157 -0,64 11,268 11,015 4.423.944
26/10/2021 11,375 11,229 -1,18 11,395 11,159 4.566.876
25/10/2021 11,116 11,364 1,85 11,401 11,116 4.297.579
22/10/2021 11,187 11,157 0,12 11,259 11,115 3.142.779
21/10/2021 11,284 11,144 -2,04 11,346 11,136 4.898.656
20/10/2021 11,165 11,375 1,46 11,399 11,130 4.806.771
19/10/2021 11,187 11,212 0,05 11,292 11,116 4.905.189
18/10/2021 11,274 11,206 -0,55 11,290 11,085 4.947.065
15/10/2021 11,264 11,268 0,47 11,389 11,198 5.795.440
14/10/2021 11,190 11,216 1,21 11,332 11,167 4.576.049
13/10/2021 11,185 11,081 -1,23 11,210 10,914 4.407.731
12/10/2021 11,060 11,220 0,63 11,229 10,500 5.358.242
11/10/2021 11,319 11,150 -1,07 11,404 11,076 4.941.498
08/10/2021 11,093 11,270 0,71 11,331 11,058 5.756.953
07/10/2021 11,227 11,190 0,88 11,292 11,050 5.745.999
06/10/2021 11,375 11,093 -2,25 11,418 11,064 6.083.314
05/10/2021 11,288 11,348 0,22 11,416 11,171 6.730.681
04/10/2021 11,089 11,323 2,81 11,463 11,074 9.773.675
01/10/2021 10,850 11,013 0,18 11,072 10,758 4.856.762
30/09/2021 10,959 10,994 0,46 11,074 10,826 7.161.515
29/09/2021 10,704 10,943 2,01 10,943 10,544 6.443.484
28/09/2021 10,723 10,727 0,53 10,918 10,684 10.413.613
27/09/2021 10,490 10,671 2,29 10,762 10,476 8.239.942
24/09/2021 10,383 10,431 0,30 10,472 10,352 3.744.124
23/09/2021 10,315 10,400 2,06 10,431 10,221 6.618.262
22/09/2021 10,091 10,190 2,25 10,340 10,091 6.055.231
21/09/2021 9,731 9,966 2,64 10,052 9,722 6.211.172
20/09/2021 9,587 9,710 -0,65 9,744 9,474 7.409.215
17/09/2021 9,906 9,774 0,12 9,925 9,668 13.138.907
16/09/2021 9,730 9,762 0,30 9,896 9,728 4.723.474
15/09/2021 9,517 9,733 1,65 9,789 9,517 5.979.294
14/09/2021 9,534 9,575 0,58 9,731 9,449 5.629.758
13/09/2021 9,187 9,520 3,52 9,523 9,187 5.351.618
10/09/2021 9,134 9,196 0,95 9,199 9,086 4.250.763
09/09/2021 9,199 9,109 -1,62 9,212 9,044 5.649.214
08/09/2021 9,299 9,259 -1,09 9,387 9,136 4.911.533
07/09/2021 9,332 9,361 0,20 9,410 9,266 2.534.522
06/09/2021 9,383 9,343 0,10 9,387 9,267 2.138.799
03/09/2021 9,460 9,333 -1,60 9,497 9,312 3.707.567
02/09/2021 9,259 9,485 2,44 9,502 9,245 3.533.566
01/09/2021 9,390 9,259 -1,96 9,558 9,259 5.939.366
31/08/2021 9,650 9,444 -1,93 9,650 9,410 8.048.365
30/08/2021 9,595 9,630 -0,08 9,707 9,571 2.767.959
27/08/2021 9,498 9,637 2,18 9,663 9,435 3.356.071
26/08/2021 9,382 9,432 -0,23 9,475 9,333 2.311.914
25/08/2021 9,476 9,453 -0,05 9,546 9,415 3.237.755
24/08/2021 9,439 9,458 0,58 9,492 9,403 3.187.030
23/08/2021 9,195 9,404 3,23 9,426 9,143 5.165.048
20/08/2021 9,040 9,110 0,82 9,124 8,982 4.779.163
19/08/2021 9,137 9,036 -3,13 9,180 8,993 7.959.196
18/08/2021 9,244 9,328 0,73 9,353 9,227 3.044.663
17/08/2021 9,196 9,261 -0,01 9,342 9,144 3.025.821
16/08/2021 9,285 9,262 -1,42 9,288 9,189 3.685.656
13/08/2021 9,517 9,395 -0,91 9,517 9,328 3.484.166
12/08/2021 9,449 9,482 0,45 9,585 9,415 4.304.814
11/08/2021 9,377 9,439 0,82 9,439 9,308 3.293.490
10/08/2021 9,262 9,362 1,08 9,394 9,198 3.650.552
09/08/2021 9,244 9,262 -0,37 9,285 9,091 3.836.444
06/08/2021 9,227 9,296 0,64 9,296 9,143 4.282.818
05/08/2021 9,097 9,236 0,66 9,236 9,022 4.589.606
04/08/2021 9,340 9,176 -1,28 9,350 9,053 3.988.594
03/08/2021 9,113 9,295 3,16 9,416 9,072 6.579.894
02/08/2021 9,050 9,010 0,41 9,281 9,006 6.892.346
30/07/2021 9,147 8,973 -2,87 9,269 8,919 8.265.412
29/07/2021 9,398 9,237 -1,07 9,549 9,109 10.719.279
28/07/2021 9,166 9,338 1,67 9,378 9,066 6.267.082
27/07/2021 9,206 9,184 -0,03 9,206 9,006 4.414.408
26/07/2021 8,864 9,187 2,80 9,239 8,806 4.162.001
23/07/2021 9,021 8,937 -0,08 9,103 8,884 3.535.421
22/07/2021 9,059 8,944 -0,63 9,161 8,891 4.908.362
21/07/2021 8,747 9,000 3,34 9,033 8,681 7.187.108
20/07/2021 8,549 8,709 2,19 8,732 8,458 6.135.150
19/07/2021 8,880 8,522 -4,43 8,881 8,490 9.603.957
16/07/2021 8,987 8,917 -1,73 9,162 8,813 5.747.478
15/07/2021 9,244 9,074 -2,45 9,245 8,983 5.324.005
14/07/2021 9,292 9,302 -0,10 9,462 9,286 3.989.368
13/07/2021 9,537 9,311 -1,85 9,563 9,266 5.377.458
12/07/2021 9,614 9,487 -1,01 9,633 9,348 4.538.967
09/07/2021 9,509 9,583 1,20 9,611 9,343 6.268.091
08/07/2021 9,663 9,469 -2,25 9,824 9,308 10.701.178
07/07/2021 9,828 9,687 -0,93 10,046 9,597 7.646.689
06/07/2021 10,120 9,778 -3,20 10,276 9,764 6.495.590
05/07/2021 10,169 10,101 0,50 10,169 9,828 3.644.531
02/07/2021 10,184 10,050 -0,91 10,220 9,986 3.452.782
01/07/2021 10,080 10,143 1,63 10,277 10,048 3.294.818
30/06/2021 10,099 9,980 -1,22 10,167 9,936 5.075.436
29/06/2021 10,101 10,103 0,02 10,260 10,044 3.184.897

REPSOL (REP)REPSOL (REP)

0,171,25 %
13,75

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad