Repsol SA (REP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/07/2024 |
3.673.522 |
-3,46%
|
14,33
|
14,105
|
14,335
|
14,105
|
| 05/07/2024 |
951.910 |
-1,57%
|
14,555
|
14,32
|
14,66
|
14,38
|
| 04/07/2024 |
884.813 |
-2,05%
|
14,50
|
14,46
|
14,645
|
14,61
|
| 03/07/2024 |
1.925.823 |
-0,80%
|
15,145
|
14,87
|
15,16
|
14,92
|
| 02/07/2024 |
1.701.477 |
1,44%
|
14,92
|
14,845
|
15,19
|
15,13
|
| 01/07/2024 |
1.120.856 |
1,19%
|
14,915
|
14,825
|
15,03
|
14,885
|
| 28/06/2024 |
1.188.281 |
0,31%
|
14,725
|
14,68
|
14,9275
|
14,71
|
| 27/06/2024 |
999.385 |
-0,17%
|
14,68
|
14,6175
|
14,725
|
14,64
|
| 26/06/2024 |
1.034.559 |
-0,61%
|
14,77
|
14,635
|
14,8975
|
14,655
|
| 25/06/2024 |
1.284.470 |
-0,54%
|
14,92
|
14,7325
|
15,0175
|
14,755
|
| 24/06/2024 |
1.084.565 |
1,06%
|
14,55
|
14,5375
|
14,855
|
14,80
|
| 21/06/2024 |
1.753.818 |
-0,10%
|
14,665
|
14,51
|
14,735
|
14,645
|
| 20/06/2024 |
1.198.509 |
0,65%
|
14,575
|
14,545
|
14,71
|
14,66
|
| 19/06/2024 |
990.616 |
0,31%
|
14,5575
|
14,535
|
14,665
|
14,565
|
| 18/06/2024 |
1.467.368 |
1,40%
|
14,365
|
14,36
|
14,64
|
14,50
|
| 17/06/2024 |
836.236 |
-0,50%
|
14,315
|
14,205
|
14,44
|
14,30
|
| 14/06/2024 |
1.983.357 |
1,38%
|
14,14
|
14,07
|
14,53
|
14,3725
|
| 13/06/2024 |
1.390.002 |
-1,20%
|
14,31
|
14,115
|
14,345
|
14,1775
|
| 12/06/2024 |
1.330.442 |
-0,86%
|
14,5175
|
14,285
|
14,555
|
14,35
|
| 11/06/2024 |
1.353.110 |
-1,87%
|
14,71
|
14,42
|
14,71
|
14,455
|
| 10/06/2024 |
968.926 |
1,06%
|
14,57
|
14,53
|
14,775
|
14,73
|
| 07/06/2024 |
1.165.452 |
0,14%
|
14,65
|
14,44
|
14,66
|
14,595
|
| 06/06/2024 |
1.193.640 |
0,41%
|
14,54
|
14,455
|
14,585
|
14,575
|
| 05/06/2024 |
1.178.736 |
-0,41%
|
14,5525
|
14,475
|
14,695
|
14,515
|
| 04/06/2024 |
2.299.695 |
-1,95%
|
14,755
|
14,44
|
14,76
|
14,57
|
| 03/06/2024 |
1.497.799 |
-1,48%
|
15,115
|
14,82
|
15,19
|
14,825
|
| 31/05/2024 |
1.114.626 |
1,19%
|
14,91
|
14,875
|
15,065
|
15,0475
|
| 30/05/2024 |
1.944.195 |
-1,43%
|
14,955
|
14,805
|
14,975
|
14,85
|
| 29/05/2024 |
1.728.999 |
-0,86%
|
15,23
|
15,055
|
15,34
|
15,05
|
| 28/05/2024 |
1.114.591 |
0,36%
|
15,17
|
15,135
|
15,345
|
15,15
|
| 27/05/2024 |
612.085 |
0,74%
|
14,935
|
14,935
|
15,11
|
15,05
|
| 24/05/2024 |
811.772 |
0,07%
|
14,89
|
14,735
|
14,96
|
14,94
|
| 23/05/2024 |
681.794 |
0,64%
|
14,80
|
14,78
|
14,99
|
14,91
|
| 22/05/2024 |
1.809.372 |
-0,17%
|
14,84
|
14,705
|
14,90
|
14,815
|
| 21/05/2024 |
1.457.480 |
-1,00%
|
14,975
|
14,73
|
14,985
|
14,84
|
| 20/05/2024 |
1.019.927 |
0,20%
|
15,015
|
14,90
|
15,095
|
14,96
|
| 17/05/2024 |
889.775 |
1,16%
|
14,67
|
14,67
|
14,94
|
14,87
|
| 16/05/2024 |
1.514.118 |
0,10%
|
14,705
|
14,52
|
14,765
|
14,68
|
| 15/05/2024 |
1.453.223 |
-0,94%
|
14,86
|
14,6025
|
14,92
|
14,685
|
| 14/05/2024 |
1.130.242 |
-0,64%
|
14,975
|
14,7725
|
15,035
|
14,825
|
| 13/05/2024 |
545.803 |
0,34%
|
14,805
|
14,785
|
14,965
|
14,92
|
| 10/05/2024 |
920.692 |
0,75%
|
14,79
|
14,79
|
14,98
|
14,87
|
| 09/05/2024 |
1.107.403 |
0,58%
|
14,775
|
14,60
|
14,84
|
14,76
|
| 08/05/2024 |
1.699.013 |
0,81%
|
14,525
|
14,39
|
14,745
|
14,645
|
| 07/05/2024 |
1.145.409 |
0,05%
|
14,515
|
14,43
|
14,65
|
14,5275
|
| 06/05/2024 |
565.503 |
0,87%
|
14,48
|
14,435
|
14,555
|
14,52
|
| 03/05/2024 |
986.134 |
-0,14%
|
14,46
|
14,315
|
14,485
|
14,395
|
| 02/05/2024 |
2.322.697 |
-1,84%
|
14,535
|
14,315
|
14,535
|
14,415
|
| 01/05/2024 |
4.179.764 |
0,00%
|
14,93
|
14,685
|
15,02
|
14,725
|
| 30/04/2024 |
4.179.764 |
-0,27%
|
14,93
|
14,685
|
15,02
|
14,725
|
| 29/04/2024 |
1.611.588 |
1,25%
|
14,77
|
14,73
|
14,95
|
14,95
|
| 26/04/2024 |
1.219.749 |
-1,52%
|
15,04
|
14,6675
|
15,05
|
14,765
|
| 25/04/2024 |
2.707.306 |
-0,08%
|
14,82
|
14,535
|
15,025
|
14,9925
|
| 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
|
Por favor leia o