Repsol SA (REP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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