Repsol SA (REP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/04/2024	0	0,03%	15,235	14,945	15,285	15,005
24/04/2024	1.771.456	0,03%	15,235	14,945	15,285	15,005
23/04/2024	1.366.943	1,42%	14,9375	14,89	15,09	15,045
22/04/2024	1.822.085	-0,60%	14,975	14,745	15,005	14,835
19/04/2024	1.372.325	-0,77%	15,15	14,73	15,18	14,925
18/04/2024	1.613.981	-0,92%	15,20	14,9625	15,21	15,045
17/04/2024	1.222.687	0,10%	15,195	15,1275	15,305	15,20
16/04/2024	1.438.612	-2,72%	15,53	15,155	15,625	15,185
15/04/2024	1.769.172	-1,45%	15,84	15,545	15,93	15,61
12/04/2024	2.070.657	3,43%	15,50	15,39	15,975	15,84
11/04/2024	2.318.458	-1,89%	15,815	15,285	16,005	15,315
10/04/2024	1.817.194	-0,86%	15,83	15,555	15,89	15,61
09/04/2024	1.976.493	-2,05%	16,115	15,745	16,185	15,745
08/04/2024	1.259.811	-0,31%	16,12	16,055	16,1875	16,095
05/04/2024	1.369.167	0,34%	16,09	16,035	16,225	16,145
04/04/2024	1.688.430	1,45%	15,9375	15,885	16,09	16,09
03/04/2024	1.416.898	-0,09%	15,955	15,8175	15,9725	15,905
02/04/2024	1.412.272	3,22%	15,55	15,55	15,93	15,935
01/04/2024	0	0,36%	15,425	15,345	15,51	15,44
28/03/2024	1.144.978	0,36%	15,425	15,345	15,51	15,44
27/03/2024	1.750.873	-0,39%	15,41	15,29	15,48	15,385
26/03/2024	1.455.468	0,39%	15,405	15,35	15,685	15,425
25/03/2024	798.455	0,59%	15,32	15,2225	15,3775	15,36
22/03/2024	1.672.147	-0,03%	15,215	15,13	15,345	15,28
21/03/2024	970.401	-0,29%	15,50	15,145	15,50	15,285
20/03/2024	1.394.185	-0,74%	15,405	15,2575	15,445	15,36
19/03/2024	1.233.735	1,35%	15,28	15,27	15,50	15,445
18/03/2024	1.325.062	1,45%	15,08	15,03	15,255	15,24
15/03/2024	1.544.649	-0,41%	15,10	14,995	15,20	15,0225
14/03/2024	1.657.074	0,63%	15,045	15,045	15,185	15,085
13/03/2024	1.587.625	2,25%	14,675	14,645	15,0475	14,99
12/03/2024	1.140.305	1,10%	14,59	14,59	14,7325	14,665
11/03/2024	666.747	0,45%	14,36	14,27	14,525	14,505
08/03/2024	649.338	-0,10%	14,48	14,4225	14,63	14,44
07/03/2024	1.304.601	-0,02%	14,395	14,2375	14,475	14,455
06/03/2024	1.347.238	0,09%	14,495	14,38	14,655	14,4575
05/03/2024	1.132.470	-0,45%	14,44	14,35	14,52	14,445
04/03/2024	1.941.239	-1,19%	14,69	14,475	14,725	14,51
01/03/2024	1.795.530	-0,37%	14,7125	14,5675	14,825	14,685
29/02/2024	1.763.192	1,01%	14,67	14,575	14,77	14,74
28/02/2024	1.410.538	-0,92%	14,715	14,50	14,7625	14,61
27/02/2024	1.121.848	1,13%	14,57	14,56	14,83	14,755
26/02/2024	1.549.042	0,00%	14,52	14,325	14,595	14,59
23/02/2024	2.472.291	1,50%	14,42	14,3225	14,645	14,59
22/02/2024	3.367.179	5,60%	14,30	14,165	14,53	14,425
21/02/2024	1.632.433	-0,15%	13,665	13,48	13,665	13,66
20/02/2024	1.254.473	-0,98%	13,81	13,65	13,825	13,68
19/02/2024	1.049.373	1,92%	13,745	13,73	13,87	13,815
16/02/2024	1.942.238	-1,49%	13,925	13,535	13,97	13,585
15/02/2024	893.365	-0,29%	13,745	13,60	13,84	13,81
14/02/2024	786.466	-0,96%	13,9775	13,7825	14,045	13,88
13/02/2024	1.674.180	0,50%	13,985	13,95	14,17	14,01
12/02/2024	1.338.387	0,98%	13,835	13,78	14,01	13,945
09/02/2024	1.217.254	0,66%	13,76	13,735	13,86	13,79
08/02/2024	1.149.952	1,29%	13,50	13,375	13,73	13,715
07/02/2024	1.519.693	-0,30%	13,4675	13,4175	13,63	13,535
06/02/2024	1.004.210	1,91%	13,4325	13,425	13,595	13,575
05/02/2024	1.534.553	-1,77%	13,47	13,2575	13,52	13,31
02/02/2024	1.445.846	-2,06%	13,735	13,445	13,735	13,55
01/02/2024	1.189.467	0,71%	13,74	13,73	13,95	13,865
31/01/2024	1.095.419	0,29%	13,795	13,745	13,90	13,74
30/01/2024	1.307.647	0,07%	13,61	13,5875	13,7875	13,70
29/01/2024	1.780.706	1,48%	13,69	13,64	13,84	13,69
26/01/2024	1.836.715	1,99%	13,305	13,265	13,5425	13,49
25/01/2024	797.209	0,63%	13,165	13,14	13,30	13,2275
24/01/2024	944.450	1,39%	13,0075	12,96	13,175	13,15
23/01/2024	1.203.165	-0,19%	13,0675	12,895	13,155	12,97
22/01/2024	1.304.749	-0,19%	12,99	12,875	13,06	12,995
19/01/2024	1.412.175	-1,74%	13,28	13,0025	13,3225	13,02
18/01/2024	1.960.644	1,34%	13,115	13,08	13,3125	13,25
17/01/2024	1.433.276	-1,40%	12,995	12,965	13,135	13,075
16/01/2024	990.425	0,23%	13,155	13,125	13,3125	13,275
15/01/2024	1.253.643	0,92%	13,19	13,14	13,355	13,24
12/01/2024	1.664.471	1,12%	13,065	13,065	13,315	13,11
11/01/2024	1.180.747	0,00%	12,99	12,95	13,175	12,965
10/01/2024	1.426.413	-0,92%	13,00	12,945	13,10	12,965
09/01/2024	1.403.968	-3,54%	13,24	13,065	13,26	13,09
08/01/2024	2.108.479	-1,45%	13,67	13,53	13,695	13,56
05/01/2024	978.941	0,22%	13,725	13,625	13,80	13,76
04/01/2024	957.076	1,14%	13,67	13,655	13,885	13,73
03/01/2024	1.357.045	-0,15%	13,595	13,365	13,605	13,56
02/01/2024	1.031.285	1,00%	13,595	13,525	13,67	13,58
29/12/2023	565.495	-0,26%	13,425	13,39	13,525	13,45
28/12/2023	927.960	-2,18%	13,73	13,4675	13,75	13,47
27/12/2023	675.200	1,18%	13,625	13,625	13,78	13,78
26/12/2023	657.049	0,11%	13,66	13,59	13,74	13,62
22/12/2023	657.049	0,11%	13,66	13,59	13,74	13,62
21/12/2023	781.694	-0,66%	13,645	13,465	13,665	13,605
20/12/2023	1.242.349	1,22%	13,6425	13,54	13,78	13,69
19/12/2023	743.225	0,00%	13,46	13,45	13,54	13,57
18/12/2023	1.344.636	1,53%	13,36	13,34	13,67	13,57
15/12/2023	1.262.056	-0,72%	13,54	13,3275	13,625	13,365
14/12/2023	2.097.195	1,64%	13,325	13,225	13,525	13,4625
13/12/2023	1.680.642	-2,03%	13,41	13,16	13,4175	13,245
12/12/2023	1.231.498	-2,46%	13,81	13,5075	13,8725	13,50
11/12/2023	1.144.694	-1,00%	13,975	13,805	14,005	13,84
08/12/2023	1.233.695	0,92%	13,815	13,7725	13,9975	13,94
07/12/2023	1.588.592	-0,86%	13,855	13,80	13,92	13,805
06/12/2023	1.830.496	-0,79%	14,015	13,9175	14,125	13,895
05/12/2023	1.541.706	0,36%	13,875	13,87	14,04	13,97