Repsol SA (REP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
0 |
-0,46%
|
11,935
|
11,78
|
11,975
|
11,855
|
| 22/11/2024 |
1.024.726 |
-0,46%
|
11,935
|
11,78
|
11,975
|
11,855
|
| 21/11/2024 |
1.161.575 |
0,44%
|
11,885
|
11,8575
|
11,975
|
11,88
|
| 20/11/2024 |
943.483 |
0,40%
|
11,815
|
11,79
|
11,925
|
11,825
|
| 19/11/2024 |
1.715.460 |
-1,26%
|
11,895
|
11,71
|
11,92
|
11,7775
|
| 18/11/2024 |
2.233.503 |
1,92%
|
11,665
|
11,66
|
11,97
|
11,94
|
| 15/11/2024 |
1.220.354 |
1,21%
|
11,515
|
11,515
|
11,77
|
11,715
|
| 14/11/2024 |
1.443.559 |
1,14%
|
11,50
|
11,48
|
11,655
|
11,555
|
| 13/11/2024 |
1.463.649 |
-0,22%
|
11,365
|
11,235
|
11,47
|
11,37
|
| 12/11/2024 |
1.264.064 |
-0,91%
|
11,475
|
11,3575
|
11,5775
|
11,405
|
| 11/11/2024 |
931.761 |
0,22%
|
11,54
|
11,4925
|
11,61
|
11,52
|
| 08/11/2024 |
1.708.655 |
-2,96%
|
11,7925
|
11,4425
|
11,8125
|
11,495
|
| 07/11/2024 |
936.968 |
1,07%
|
11,83
|
11,83
|
11,98
|
11,845
|
| 06/11/2024 |
2.160.913 |
-1,93%
|
11,875
|
11,585
|
11,945
|
11,72
|
| 05/11/2024 |
1.748.298 |
1,85%
|
11,745
|
11,72
|
11,975
|
11,95
|
| 04/11/2024 |
1.641.452 |
1,23%
|
11,615
|
11,615
|
11,795
|
11,7325
|
| 01/11/2024 |
1.407.495 |
1,58%
|
11,475
|
11,3975
|
11,695
|
11,59
|
| 31/10/2024 |
2.989.626 |
-2,14%
|
11,775
|
11,40
|
11,9625
|
11,45
|
| 30/10/2024 |
1.427.092 |
0,30%
|
11,63
|
11,60
|
11,73
|
11,69
|
| 29/10/2024 |
853.030 |
-1,42%
|
11,82
|
11,63
|
11,885
|
11,64
|
| 28/10/2024 |
1.386.699 |
-1,11%
|
11,865
|
11,63
|
11,875
|
11,8075
|
| 25/10/2024 |
528.248 |
0,36%
|
11,905
|
11,845
|
11,97
|
11,94
|
| 24/10/2024 |
992.454 |
-0,04%
|
11,91
|
11,8825
|
12,08
|
11,865
|
| 23/10/2024 |
1.031.635 |
-0,84%
|
11,95
|
11,855
|
12,03
|
11,865
|
| 22/10/2024 |
1.045.100 |
1,21%
|
11,835
|
11,7675
|
11,98
|
11,965
|
| 21/10/2024 |
1.331.325 |
1,03%
|
11,78
|
11,78
|
11,935
|
11,815
|
| 18/10/2024 |
1.098.772 |
0,13%
|
11,7475
|
11,625
|
11,85
|
11,72
|
| 17/10/2024 |
1.118.552 |
0,21%
|
11,715
|
11,665
|
11,77
|
11,725
|
| 16/10/2024 |
1.353.778 |
0,09%
|
11,73
|
11,6875
|
11,8575
|
11,71
|
| 15/10/2024 |
2.673.269 |
-2,11%
|
11,625
|
11,58
|
11,755
|
11,70
|
| 14/10/2024 |
1.350.536 |
-0,71%
|
11,965
|
11,92
|
12,0425
|
11,93
|
| 11/10/2024 |
1.187.350 |
-0,21%
|
12,00
|
11,95
|
12,0625
|
12,015
|
| 10/10/2024 |
1.704.383 |
0,08%
|
12,025
|
11,87
|
12,095
|
12,05
|
| 09/10/2024 |
1.345.260 |
-0,41%
|
11,895
|
11,85
|
12,055
|
12,04
|
| 08/10/2024 |
2.176.721 |
-3,00%
|
12,31
|
12,03
|
12,36
|
12,055
|
| 07/10/2024 |
1.299.052 |
0,98%
|
12,315
|
12,245
|
12,475
|
12,415
|
| 04/10/2024 |
3.174.197 |
1,24%
|
12,305
|
12,1625
|
12,355
|
12,295
|
| 03/10/2024 |
1.600.412 |
1,23%
|
12,04
|
11,875
|
12,145
|
12,145
|
| 02/10/2024 |
2.413.375 |
0,08%
|
12,10
|
11,975
|
12,2575
|
11,975
|
| 01/10/2024 |
2.025.972 |
0,46%
|
11,795
|
11,645
|
11,98
|
11,94
|
| 30/09/2024 |
1.538.640 |
0,81%
|
11,875
|
11,74
|
11,905
|
11,845
|
| 27/09/2024 |
2.205.814 |
1,27%
|
11,63
|
11,625
|
11,9125
|
11,75
|
| 26/09/2024 |
2.183.938 |
-0,77%
|
11,63
|
11,535
|
11,67
|
11,6025
|
| 25/09/2024 |
1.188.276 |
-0,85%
|
11,755
|
11,63
|
11,8225
|
11,705
|
| 24/09/2024 |
1.076.537 |
0,19%
|
11,79
|
11,755
|
11,92
|
11,78
|
| 23/09/2024 |
849.233 |
0,62%
|
11,74
|
11,67
|
11,795
|
11,7575
|
| 20/09/2024 |
1.473.271 |
-1,44%
|
11,78
|
11,65
|
11,7925
|
11,675
|
| 19/09/2024 |
1.910.586 |
0,85%
|
11,86
|
11,805
|
11,9375
|
11,845
|
| 18/09/2024 |
2.560.702 |
0,13%
|
11,75
|
11,715
|
11,775
|
11,735
|
| 17/09/2024 |
3.797.324 |
-0,13%
|
11,75
|
11,71
|
11,825
|
11,72
|
| 16/09/2024 |
4.019.307 |
-1,01%
|
11,665
|
11,605
|
11,765
|
11,735
|
| 13/09/2024 |
2.810.304 |
0,51%
|
11,855
|
11,825
|
11,945
|
11,855
|
| 12/09/2024 |
4.314.645 |
1,46%
|
11,75
|
11,715
|
11,92
|
11,795
|
| 11/09/2024 |
3.942.089 |
0,09%
|
11,64
|
11,585
|
11,755
|
11,625
|
| 10/09/2024 |
5.878.301 |
-1,65%
|
11,775
|
11,49
|
11,84
|
11,615
|
| 09/09/2024 |
3.635.682 |
0,73%
|
11,74
|
11,71
|
11,84
|
11,81
|
| 06/09/2024 |
5.620.040 |
-1,88%
|
11,91
|
11,675
|
11,92
|
11,725
|
| 05/09/2024 |
3.624.531 |
0,04%
|
11,90
|
11,87
|
12,065
|
11,95
|
| 04/09/2024 |
4.365.347 |
-1,04%
|
11,965
|
11,925
|
12,16
|
11,945
|
| 03/09/2024 |
7.140.906 |
-2,70%
|
12,40
|
11,985
|
12,405
|
12,07
|
| 02/09/2024 |
2.101.430 |
-0,40%
|
12,455
|
12,36
|
12,48
|
12,405
|
| 30/08/2024 |
6.049.245 |
0,16%
|
12,50
|
12,345
|
12,53
|
12,455
|
| 29/08/2024 |
4.853.730 |
-0,08%
|
12,40
|
12,255
|
12,46
|
12,435
|
| 28/08/2024 |
5.473.012 |
-1,50%
|
12,61
|
12,425
|
12,67
|
12,445
|
| 27/08/2024 |
3.384.799 |
-0,24%
|
12,76
|
12,605
|
12,80
|
12,635
|
| 26/08/2024 |
2.863.514 |
0,32%
|
12,70
|
12,65
|
12,91
|
12,665
|
| 23/08/2024 |
2.130.759 |
0,64%
|
12,60
|
12,58
|
12,685
|
12,625
|
| 22/08/2024 |
2.640.514 |
-0,36%
|
12,505
|
12,47
|
12,59
|
12,545
|
| 21/08/2024 |
2.699.820 |
-0,75%
|
12,685
|
12,59
|
12,725
|
12,59
|
| 20/08/2024 |
3.100.440 |
-1,17%
|
12,775
|
12,65
|
12,78
|
12,685
|
| 19/08/2024 |
2.810.318 |
0,39%
|
12,78
|
12,75
|
12,88
|
12,835
|
| 16/08/2024 |
3.247.286 |
-0,27%
|
12,85
|
12,70
|
12,885
|
12,785
|
| 15/08/2024 |
2.183.325 |
1,10%
|
12,75
|
12,715
|
12,89
|
12,82
|
| 14/08/2024 |
1.835.775 |
-0,59%
|
12,80
|
12,675
|
12,85
|
12,68
|
| 13/08/2024 |
2.947.828 |
-0,08%
|
12,825
|
12,665
|
12,825
|
12,755
|
| 12/08/2024 |
2.418.255 |
0,71%
|
12,72
|
12,70
|
12,83
|
12,765
|
| 09/08/2024 |
1.979.705 |
0,72%
|
12,69
|
12,62
|
12,74
|
12,675
|
| 08/08/2024 |
2.126.892 |
-0,16%
|
12,55
|
12,465
|
12,65
|
12,585
|
| 07/08/2024 |
3.496.376 |
1,74%
|
12,50
|
12,44
|
12,71
|
12,605
|
| 06/08/2024 |
3.489.592 |
0,28%
|
12,44
|
12,255
|
12,52
|
12,39
|
| 05/08/2024 |
5.690.024 |
-3,36%
|
12,58
|
12,185
|
12,595
|
12,355
|
| 02/08/2024 |
3.738.639 |
-2,41%
|
12,97
|
12,785
|
13,155
|
12,785
|
| 01/08/2024 |
2.909.905 |
-0,57%
|
13,21
|
12,99
|
13,27
|
13,10
|
| 31/07/2024 |
4.142.158 |
1,07%
|
13,18
|
13,105
|
13,325
|
13,175
|
| 30/07/2024 |
2.265.949 |
0,00%
|
13,075
|
12,975
|
13,145
|
13,035
|
| 29/07/2024 |
2.176.699 |
0,12%
|
13,12
|
13,035
|
13,18
|
13,035
|
| 26/07/2024 |
4.030.405 |
-1,03%
|
13,29
|
13,01
|
13,29
|
13,02
|
| 25/07/2024 |
5.445.837 |
-0,64%
|
13,09
|
12,81
|
13,16
|
13,155
|
| 24/07/2024 |
4.232.999 |
-0,23%
|
13,345
|
13,09
|
13,35
|
13,24
|
| 23/07/2024 |
2.859.428 |
0,04%
|
13,255
|
13,195
|
13,30
|
13,27
|
| 22/07/2024 |
2.338.847 |
-0,19%
|
13,32
|
13,175
|
13,34
|
13,265
|
| 19/07/2024 |
3.654.664 |
-0,56%
|
13,33
|
13,25
|
13,405
|
13,29
|
| 18/07/2024 |
3.602.196 |
-0,60%
|
13,55
|
13,365
|
13,645
|
13,365
|
| 17/07/2024 |
3.144.370 |
-0,30%
|
13,46
|
13,335
|
13,57
|
13,445
|
| 16/07/2024 |
3.464.548 |
-1,28%
|
13,595
|
13,365
|
13,61
|
13,485
|
| 15/07/2024 |
2.673.940 |
-0,98%
|
13,765
|
13,59
|
13,805
|
13,66
|
| 12/07/2024 |
2.931.217 |
0,51%
|
13,82
|
13,70
|
13,88
|
13,795
|
| 11/07/2024 |
5.473.296 |
-1,89%
|
13,75
|
13,465
|
13,81
|
13,725
|
| 10/07/2024 |
3.877.480 |
1,67%
|
13,76
|
13,725
|
14,105
|
13,99
|
| 09/07/2024 |
4.261.118 |
-2,45%
|
14,10
|
13,715
|
14,10
|
13,76
|
Por favor leia o