Repsol SA (REP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
1.789.237 |
1,55%
|
29,135
|
29,135
|
30,50
|
30,14
|
| 04/11/2026 |
1.779.050 |
-1,62%
|
30,45
|
29,44
|
31,02
|
29,75
|
| 03/11/2026 |
2.226.722 |
1,61%
|
29,95
|
29,45
|
30,96
|
30,24
|
| 02/11/2026 |
1.917.072 |
-2,25%
|
30,24
|
29,66
|
30,66
|
29,83
|
| 30/10/2026 |
1.777.712 |
4,56%
|
29,52
|
29,39
|
30,73
|
30,66
|
| 29/10/2026 |
2.234.261 |
2,69%
|
28,87
|
28,355
|
29,535
|
29,39
|
| 28/10/2026 |
885.395 |
0,04%
|
28,425
|
28,18
|
28,77
|
28,64
|
| 27/10/2026 |
1.381.125 |
-3,06%
|
29,415
|
28,395
|
29,45
|
28,53
|
| 26/10/2026 |
1.650.638 |
-0,47%
|
29,33
|
28,84
|
29,59
|
29,38
|
| 23/10/2026 |
1.542.731 |
3,62%
|
28,53
|
28,43
|
29,60
|
29,59
|
| 22/10/2026 |
1.176.091 |
-3,88%
|
29,59
|
28,26
|
29,59
|
28,43
|
| 21/10/2026 |
843.049 |
0,72%
|
29,315
|
29,15
|
29,57
|
29,40
|
| 20/10/2026 |
1.593.289 |
-1,71%
|
29,63
|
28,85
|
30,14
|
29,15
|
| 19/10/2026 |
842.454 |
-0,17%
|
30,10
|
29,38
|
30,29
|
29,515
|
| 16/10/2026 |
1.119.269 |
0,44%
|
29,34
|
29,33
|
29,975
|
29,66
|
| 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
|
