Repsol SA (REP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/10/2026 |
1 100 646 |
-1,76%
|
30,06
|
29,42
|
30,17
|
29,67
|
| 14/10/2026 |
1 782 423 |
1,69%
|
29,57
|
29,55
|
30,43
|
30,17
|
| 13/10/2026 |
1 012 818 |
1,30%
|
29,21
|
28,98
|
29,62
|
29,58
|
| 12/10/2026 |
1 320 038 |
-1,52%
|
29,32
|
28,47
|
29,66
|
29,24
|
| 09/10/2026 |
1 551 948 |
-1,99%
|
29,84
|
29,335
|
30,12
|
29,66
|
| 08/10/2026 |
1 377 823 |
4,84%
|
28,90
|
28,70
|
30,16
|
30,12
|
| 07/10/2026 |
1 900 507 |
0,00%
|
28,90
|
28,325
|
29,18
|
28,70
|
| 06/10/2026 |
1 591 705 |
-1,69%
|
29,11
|
28,29
|
29,255
|
28,64
|
| 05/10/2026 |
1 467 092 |
0,90%
|
29,27
|
28,905
|
29,725
|
29,255
|
| 02/10/2026 |
2 042 981 |
-3,17%
|
29,91
|
28,86
|
29,98
|
28,92
|
| 01/10/2026 |
1 664 931 |
-0,77%
|
29,80
|
29,19
|
30,20
|
29,98
|
| 30/09/2026 |
1 262 446 |
-0,02%
|
29,88
|
29,45
|
30,09
|
30,04
|
| 29/09/2026 |
1 250 862 |
-4,93%
|
31,16
|
29,80
|
31,345
|
29,935
|
| 28/09/2026 |
795 194 |
1,36%
|
31,01
|
30,87
|
31,525
|
31,345
|
| 25/09/2026 |
1 234 943 |
-2,69%
|
31,16
|
30,50
|
31,60
|
30,87
|
| 24/09/2026 |
1 210 490 |
2,39%
|
30,80
|
30,80
|
31,635
|
31,60
|
| 23/09/2026 |
1 881 797 |
3,54%
|
29,745
|
29,68
|
30,86
|
30,805
|
| 22/09/2026 |
2 219 806 |
1,81%
|
29,325
|
28,61
|
29,81
|
29,68
|
| 21/09/2026 |
930 505 |
-1,35%
|
29,43
|
29,185
|
29,66
|
29,28
|
| 18/09/2026 |
1 383 032 |
-0,60%
|
29,69
|
29,17
|
29,79
|
29,64
|
| 17/09/2026 |
1 267 735 |
2,13%
|
29,12
|
29,02
|
29,79
|
29,79
|
| 16/09/2026 |
1 755 328 |
-0,58%
|
29,46
|
28,94
|
29,72
|
29,14
|
| 15/09/2026 |
1 609 993 |
3,63%
|
28,67
|
28,35
|
29,38
|
29,36
|
| 14/09/2026 |
1 910 097 |
-1,32%
|
29,55
|
27,78
|
29,73
|
28,35
|
| 11/09/2026 |
789 596 |
0,10%
|
29,03
|
28,59
|
29,09
|
28,88
|
| 10/09/2026 |
859 477 |
0,12%
|
28,71
|
28,68
|
29,235
|
28,89
|
| 09/09/2026 |
1 116 857 |
1,82%
|
28,65
|
28,295
|
29,06
|
28,875
|
| 08/09/2026 |
683 679 |
0,25%
|
28,41
|
27,925
|
28,52
|
28,295
|
| 07/09/2026 |
433 682 |
1,79%
|
28,06
|
27,675
|
28,365
|
28,26
|
| 04/09/2026 |
1 107 924 |
-2,24%
|
28,02
|
27,51
|
28,375
|
27,675
|
| 03/09/2026 |
1 290 807 |
1,23%
|
28,25
|
27,995
|
28,54
|
28,375
|
| 02/09/2026 |
1 054 777 |
0,25%
|
28,36
|
27,80
|
28,48
|
27,995
|
| 01/09/2026 |
641 843 |
2,64%
|
27,665
|
27,27
|
28,03
|
27,98
|
| 31/08/2026 |
811 121 |
2,41%
|
27,05
|
26,61
|
27,58
|
27,27
|
| 28/08/2026 |
637 094 |
0,78%
|
26,63
|
26,395
|
26,68
|
26,61
|
| 27/08/2026 |
864 975 |
-2,01%
|
26,905
|
26,28
|
26,91
|
26,395
|
| 26/08/2026 |
880 063 |
0,00%
|
26,66
|
26,46
|
26,955
|
26,91
|
| 25/08/2026 |
717 750 |
-0,48%
|
27,08
|
26,83
|
27,31
|
26,89
|
| 24/08/2026 |
976 947 |
-3,11%
|
27,91
|
27,03
|
27,96
|
27,05
|
| 21/08/2026 |
892 615 |
-0,18%
|
28,01
|
27,895
|
28,42
|
27,96
|
| 20/08/2026 |
866 239 |
2,30%
|
27,44
|
27,41
|
28,24
|
28,04
|
| 19/08/2026 |
857 247 |
-0,49%
|
27,60
|
27,33
|
27,81
|
27,41
|
| 18/08/2026 |
840 111 |
1,22%
|
27,32
|
27,15
|
27,77
|
27,545
|
| 17/08/2026 |
682 237 |
1,03%
|
26,76
|
26,75
|
27,165
|
27,15
|
| 14/08/2026 |
517 906 |
1,54%
|
26,43
|
26,385
|
26,85
|
26,785
|
| 13/08/2026 |
577 660 |
1,01%
|
26,19
|
25,825
|
26,49
|
26,385
|
| 12/08/2026 |
618 663 |
-0,93%
|
26,43
|
25,98
|
26,48
|
26,225
|
| 11/08/2026 |
620 300 |
2,72%
|
25,92
|
25,72
|
26,42
|
26,365
|
| 10/08/2026 |
781 591 |
1,94%
|
25,42
|
25,25
|
25,82
|
25,72
|
| 07/08/2026 |
878 801 |
-0,71%
|
25,80
|
25,085
|
25,90
|
25,25
|
| 06/08/2026 |
808 656 |
0,55%
|
25,43
|
25,31
|
25,70
|
25,46
|
| 05/08/2026 |
1 201 162 |
-2,01%
|
25,75
|
25,24
|
26,00
|
25,32
|
| 04/08/2026 |
1 627 926 |
-0,92%
|
26,04
|
25,51
|
26,415
|
25,87
|
| 03/08/2026 |
1 256 312 |
-0,95%
|
25,85
|
25,66
|
26,29
|
25,98
|
| 31/07/2026 |
1 077 582 |
-0,04%
|
26,32
|
26,04
|
26,555
|
26,29
|
| 30/07/2026 |
1 312 020 |
0,86%
|
26,43
|
25,96
|
26,76
|
26,39
|
| 29/07/2026 |
1 665 533 |
3,92%
|
25,59
|
25,29
|
26,46
|
26,275
|
| 28/07/2026 |
1 071 639 |
-1,27%
|
25,36
|
25,23
|
25,83
|
25,29
|
| 27/07/2026 |
1 451 058 |
-0,85%
|
25,08
|
24,98
|
25,76
|
25,615
|
| 24/07/2026 |
1 878 679 |
-2,44%
|
26,45
|
25,485
|
26,465
|
25,76
|
| 23/07/2026 |
2 008 361 |
3,77%
|
25,64
|
25,45
|
26,56
|
26,465
|
| 22/07/2026 |
1 379 927 |
2,02%
|
25,00
|
24,91
|
25,535
|
25,45
|
| 21/07/2026 |
980 379 |
0,16%
|
24,915
|
24,755
|
25,02
|
24,975
|
| 20/07/2026 |
1 135 107 |
1,53%
|
24,75
|
24,47
|
25,03
|
24,86
|
| 17/07/2026 |
998 708 |
1,55%
|
24,11
|
24,05
|
24,68
|
24,485
|
| 16/07/2026 |
1 107 197 |
1,39%
|
23,96
|
23,69
|
24,19
|
24,125
|
| 15/07/2026 |
1 311 289 |
-1,61%
|
24,31
|
23,77
|
24,54
|
23,82
|
| 14/07/2026 |
1 246 782 |
0,87%
|
24,31
|
24,04
|
24,51
|
24,25
|
| 13/07/2026 |
1 381 223 |
4,27%
|
23,48
|
23,075
|
24,06
|
24,04
|
| 10/07/2026 |
907 388 |
-0,17%
|
23,18
|
23,07
|
23,47
|
23,075
|
| 09/07/2026 |
1 425 035 |
0,85%
|
22,74
|
22,74
|
23,245
|
23,16
|
| 08/07/2026 |
2 641 197 |
4,70%
|
22,89
|
22,12
|
23,16
|
23,035
|
| 07/07/2026 |
1 627 779 |
0,71%
|
21,97
|
21,71
|
22,28
|
22,12
|
| 06/07/2026 |
2 072 415 |
-2,21%
|
21,83
|
21,54
|
22,445
|
21,875
|
| 03/07/2026 |
1 050 330 |
-0,55%
|
22,37
|
22,09
|
22,60
|
22,445
|
| 02/07/2026 |
1 653 468 |
1,86%
|
22,07
|
21,95
|
22,85
|
22,57
|
| 01/07/2026 |
1 659 021 |
0,73%
|
21,91
|
21,83
|
22,21
|
22,06
|
| 30/06/2026 |
1 404 292 |
1,92%
|
21,69
|
21,53
|
22,01
|
21,94
|
| 29/06/2026 |
1 010 404 |
1,67%
|
21,55
|
21,215
|
21,69
|
21,595
|
| 26/06/2026 |
1 475 266 |
-0,70%
|
21,35
|
21,10
|
21,39
|
21,215
|
| 25/06/2026 |
1 650 520 |
1,93%
|
21,01
|
20,84
|
21,44
|
21,39
|
| 24/06/2026 |
934 681 |
-3,67%
|
21,81
|
21,02
|
21,93
|
21,035
|
| 23/06/2026 |
923 482 |
0,44%
|
21,73
|
21,515
|
21,865
|
21,82
|
| 19/06/2026 |
980 447 |
1,08%
|
21,60
|
21,32
|
21,76
|
21,715
|
| 18/06/2026 |
1 499 605 |
-2,48%
|
21,73
|
21,24
|
21,86
|
21,32
|
| 17/06/2026 |
973 369 |
0,12%
|
21,755
|
21,51
|
22,01
|
21,81
|
| 16/06/2026 |
1 451 421 |
0,46%
|
21,61
|
21,415
|
21,885
|
21,795
|
| 15/06/2026 |
1 960 207 |
-4,96%
|
21,99
|
21,47
|
22,79
|
21,67
|
| 12/06/2026 |
1 871 883 |
-5,57%
|
22,83
|
22,365
|
24,06
|
22,79
|
| 11/06/2026 |
1 866 267 |
3,09%
|
23,49
|
23,175
|
24,19
|
24,06
|
| 10/06/2026 |
903 117 |
2,03%
|
22,74
|
22,555
|
23,185
|
23,175
|
| 09/06/2026 |
835 159 |
-1,65%
|
23,13
|
22,52
|
23,17
|
22,70
|
| 08/06/2026 |
693 278 |
0,04%
|
23,38
|
22,975
|
23,625
|
23,07
|
| 05/06/2026 |
897 588 |
0,96%
|
22,80
|
22,64
|
23,08
|
23,04
|
| 04/06/2026 |
818 568 |
-1,55%
|
23,02
|
22,73
|
23,27
|
22,86
|
| 03/06/2026 |
813 467 |
2,73%
|
22,78
|
22,70
|
23,33
|
23,27
|
| 02/06/2026 |
694 703 |
0,53%
|
22,33
|
22,225
|
22,79
|
22,70
|
| 01/06/2026 |
1 286 629 |
3,19%
|
22,25
|
21,93
|
22,63
|
22,58
|
| 29/05/2026 |
3 564 844 |
1,06%
|
21,69
|
21,63
|
22,11
|
21,93
|
| 28/05/2026 |
1 100 567 |
0,28%
|
22,015
|
21,52
|
22,09
|
21,81
|
