Repsol SA (REP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
04/12/2023	1.567.711	-1,80%	14,00	13,855	14,07	13,915
01/12/2023	1.396.073	0,68%	14,115	14,065	14,205	14,17
30/11/2023	2.337.956	0,25%	14,115	14,06	14,4275	14,075
29/11/2023	1.167.499	-0,92%	14,07	14,015	14,16	14,04
28/11/2023	1.005.101	0,32%	14,075	14,045	14,185	14,17
27/11/2023	1.358.787	-0,21%	14,05	14,00	14,2375	14,10
24/11/2023	904.542	1,07%	13,955	13,94	14,155	14,13
23/11/2023	938.050	1,31%	13,905	13,84	13,98	13,965
22/11/2023	1.560.453	-0,56%	13,91	13,705	13,92	13,78
21/11/2023	1.221.056	-0,73%	13,875	13,7575	13,915	13,8575
20/11/2023	1.101.928	0,85%	13,915	13,81	13,98	13,96
17/11/2023	1.535.998	1,40%	13,635	13,615	13,88	13,795
16/11/2023	2.756.083	-2,58%	13,90	13,5625	13,925	13,59
15/11/2023	1.552.920	0,80%	13,81	13,7175	13,9625	13,95
14/11/2023	978.214	-0,18%	13,915	13,71	13,9425	13,84
13/11/2023	1.098.247	1,43%	13,68	13,64	13,865	13,865
10/11/2023	1.039.403	0,81%	13,55	13,55	13,77	13,67
09/11/2023	1.448.841	0,78%	13,42	13,355	13,60	13,53
08/11/2023	1.253.070	-0,56%	13,40	13,34	13,535	13,39
07/11/2023	1.726.924	-2,82%	13,59	13,405	13,695	13,465
06/11/2023	1.362.736	0,44%	13,78	13,765	13,9125	13,845
03/11/2023	1.739.076	-1,92%	14,16	13,715	14,165	13,785
02/11/2023	2.187.863	1,33%	13,955	13,84	14,085	14,055
01/11/2023	1.291.110	0,36%	13,855	13,7775	14,0225	13,87
31/10/2023	1.748.152	-2,61%	14,17	13,7675	14,17	13,825
30/10/2023	2.219.608	1,34%	13,91	13,865	14,235	14,165
27/10/2023	1.696.952	-2,17%	14,32	13,96	14,40	13,95
26/10/2023	2.905.096	-1,55%	14,32	13,97	14,48	14,26
25/10/2023	1.506.706	0,31%	14,44	14,255	14,50	14,485
24/10/2023	1.769.934	-1,64%	14,63	14,34	14,775	14,44
23/10/2023	1.420.243	-1,48%	14,67	14,575	14,795	14,68
20/10/2023	1.591.799	-0,38%	15,01	14,8425	15,06	14,90
19/10/2023	1.418.460	-0,83%	15,125	14,8475	15,205	14,99
18/10/2023	1.479.265	0,97%	15,175	15,06	15,205	15,115
17/10/2023	1.105.960	0,27%	14,88	14,88	15,0225	14,96
16/10/2023	2.069.751	0,88%	14,935	14,815	15,005	14,925
13/10/2023	1.986.706	1,13%	14,725	14,725	14,995	14,79
12/10/2023	2.206.250	0,55%	14,61	14,56	14,77	14,625
11/10/2023	1.999.955	-1,21%	14,79	14,51	15,01	14,525
10/10/2023	1.717.860	0,88%	14,605	14,395	14,72	14,7025
09/10/2023	2.811.648	2,07%	14,545	14,465	14,765	14,535
06/10/2023	2.813.667	-1,46%	14,26	14,07	14,295	14,21
05/10/2023	2.352.888	-0,10%	14,39	14,135	14,4825	14,42
04/10/2023	3.372.220	-4,31%	15,04	14,365	15,04	14,435
03/10/2023	2.108.496	-1,65%	15,26	15,055	15,485	15,085
02/10/2023	1.640.403	-1,71%	15,65	15,305	15,705	15,3375
29/09/2023	1.602.411	-0,83%	15,595	15,565	15,74	15,57
28/09/2023	1.270.241	0,90%	15,62	15,62	15,80	15,70
27/09/2023	1.248.896	0,75%	15,48	15,48	15,625	15,56
26/09/2023	2.142.115	-1,03%	15,52	15,285	15,535	15,445
25/09/2023	1.585.043	-0,22%	15,575	15,47	15,7775	15,605
22/09/2023	1.905.769	-0,26%	15,615	15,54	15,87	15,64
21/09/2023	2.545.153	1,88%	15,345	15,21	15,86	15,68
20/09/2023	2.317.699	-0,87%	15,435	15,34	15,535	15,365
19/09/2023	1.718.774	0,73%	15,42	15,355	15,5375	15,50
18/09/2023	887.800	0,57%	15,3225	15,30	15,465	15,3875
15/09/2023	1.492.308	-0,03%	15,34	15,23	15,455	15,30
14/09/2023	1.161.102	1,43%	15,05	15,05	15,33	15,305
13/09/2023	1.130.298	-0,73%	15,10	14,995	15,285	15,05
12/09/2023	1.218.046	0,20%	14,78	14,70	15,1725	15,13
11/09/2023	1.121.732	1,56%	14,90	14,90	15,125	15,10
08/09/2023	1.438.255	1,92%	14,615	14,555	14,8775	14,90
07/09/2023	2.464.941	0,03%	14,57	14,515	14,69	14,62
06/09/2023	1.464.970	-0,51%	14,66	14,55	14,755	14,615
05/09/2023	2.895.597	0,41%	14,63	14,52	14,905	14,715
04/09/2023	1.918.408	-0,34%	14,805	14,615	14,815	14,655
01/09/2023	1.897.703	3,10%	14,45	14,435	14,83	14,71
31/08/2023	1.816.160	-1,16%	14,43	14,24	14,455	14,2675
30/08/2023	1.634.210	-0,10%	14,435	14,355	14,50	14,40
29/08/2023	1.798.018	0,80%	14,26	14,26	14,50	14,415
28/08/2023	855.074	1,31%	14,195	14,175	14,335	14,30
25/08/2023	1.406.932	1,52%	13,855	13,855	14,165	14,075
24/08/2023	1.241.609	1,00%	13,7375	13,71	13,89	13,865
23/08/2023	1.403.188	-1,49%	13,9325	13,505	13,9525	13,7275
22/08/2023	589.764	-0,39%	14,00	13,93	14,08	13,915
21/08/2023	1.039.349	0,69%	13,91	13,895	14,14	13,97
18/08/2023	1.486.965	0,43%	13,72	13,66	13,885	13,875
17/08/2023	1.054.060	0,58%	13,675	13,675	13,85	13,815
16/08/2023	1.294.186	0,04%	13,695	13,6425	13,835	13,735
15/08/2023	1.267.256	-1,26%	13,895	13,685	13,955	13,73
14/08/2023	1.092.616	-1,10%	13,92	13,81	13,99	13,905
11/08/2023	790.892	-0,51%	14,0325	13,8925	14,0775	14,06
10/08/2023	1.477.173	1,14%	14,065	14,03	14,215	14,145