Repsol SA (REP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	1.554.236	2,23%	13,825	13,81	14,08	13,985
08/08/2023	1.392.150	-0,69%	13,7275	13,43	13,7575	13,68
07/08/2023	791.524	-0,18%	13,9025	13,705	13,9575	13,775
04/08/2023	1.077.433	1,32%	13,69	13,69	13,845	13,80
03/08/2023	1.920.665	0,07%	13,55	13,3575	13,67	13,62
02/08/2023	1.867.988	-0,80%	13,63	13,60	13,85	13,57
01/08/2023	1.921.393	-1,62%	13,905	13,62	13,99	13,705
31/07/2023	2.221.551	0,83%	13,86	13,74	14,03	13,90
28/07/2023	1.810.870	0,40%	13,665	13,60	13,845	13,785
27/07/2023	2.633.454	-0,44%	13,71	13,69	14,015	13,73
26/07/2023	1.890.885	0,77%	13,71	13,5875	13,82	13,79
25/07/2023	1.606.046	-1,65%	13,96	13,67	13,96	13,685
24/07/2023	2.021.214	2,96%	13,36	13,33	13,935	13,915
21/07/2023	1.583.430	1,31%	13,41	13,2825	13,535	13,515
20/07/2023	1.933.299	2,47%	12,95	12,94	13,37	13,30
19/07/2023	1.353.123	1,09%	12,7325	12,715	12,985	12,955
18/07/2023	1.111.992	1,14%	12,605	12,5625	12,825	12,835
17/07/2023	1.425.076	0,04%	12,60	12,51	12,87	12,69
14/07/2023	2.054.907	-2,65%	13,00	12,5825	13,005	12,685
13/07/2023	1.536.484	0,85%	12,93	12,925	13,215	13,03
12/07/2023	1.748.738	0,31%	12,87	12,765	13,135	12,92
11/07/2023	2.264.357	1,14%	12,755	12,67	12,90	12,88
10/07/2023	1.029.989	-0,08%	12,8225	12,7025	12,92	12,735
07/07/2023	2.600.034	-0,86%	12,76	12,4775	12,815	12,745
06/07/2023	1.480.513	-2,11%	13,03	12,83	13,115	12,87
05/07/2023	1.420.891	-0,85%	13,19	13,075	13,26	13,1475
04/07/2023	1.200.181	-3,07%	13,155	13,11	13,295	13,26
03/07/2023	1.968.308	2,28%	13,405	13,405	13,71	13,68
30/06/2023	1.141.901	0,49%	13,345	13,29	13,485	13,375
29/06/2023	1.021.193	0,91%	13,16	13,13	13,33	13,28
28/06/2023	1.389.173	0,48%	13,00	12,955	13,18	13,145
27/06/2023	1.412.419	0,04%	13,2025	12,8775	13,23	13,065
26/06/2023	1.824.074	0,73%	13,0525	12,82	13,115	13,06
23/06/2023	1.238.737	-2,50%	13,01	12,915	13,205	12,95
22/06/2023	1.520.723	-1,28%	13,285	13,20	13,4625	13,2825
21/06/2023	1.826.471	0,79%	13,41	13,1125	13,53	13,445
20/06/2023	1.512.851	-2,15%	13,60	13,275	13,68	13,34
19/06/2023	1.127.701	-0,60%	13,605	13,58	13,805	13,6325
16/06/2023	1.723.551	0,92%	13,615	13,585	13,78	13,715
15/06/2023	1.185.687	0,18%	13,5225	13,4325	13,70	13,59
14/06/2023	1.791.707	-0,11%	13,52	13,49	13,75	13,545
13/06/2023	1.567.692	1,42%	13,37	13,36	13,675	13,555
12/06/2023	1.456.317	-0,91%	13,46	13,30	13,4925	13,355
09/06/2023	1.359.203	-0,20%	13,49	13,39	13,54	13,4775
08/06/2023	1.498.355	0,15%	13,5225	13,445	13,6925	13,505
07/06/2023	1.628.890	1,35%	13,285	13,25	13,535	13,47
06/06/2023	2.011.161	0,11%	13,20	13,04	13,33	13,30
05/06/2023	1.137.945	-1,27%	13,505	13,25	13,58	13,25
02/06/2023	1.386.569	2,77%	13,0775	13,0775	13,445	13,37
01/06/2023	1.651.514	2,40%	12,755	12,71	13,02	13,01
31/05/2023	455.188	-1,71%	12,775	12,665	12,9275	12,69
30/05/2023	1.172.093	-2,24%	13,19	12,87	13,195	12,885
29/05/2023	386.254	0,69%	13,115	13,115	13,255	13,18
26/05/2023	767.622	0,35%	13,10	12,92	13,13	13,09
25/05/2023	923.871	-2,43%	13,385	13,01	13,385	13,045
24/05/2023	1.462.551	0,00%	13,3575	13,185	13,425	13,385
23/05/2023	1.321.408	0,08%	13,37	13,13	13,39	13,385
22/05/2023	1.293.057	-0,26%	13,33	13,305	13,4275	13,375
19/05/2023	1.619.829	0,11%	13,415	13,37	13,5375	13,41
18/05/2023	1.127.176	0,87%	13,365	13,295	13,43	13,395
17/05/2023	1.487.790	0,53%	12,865	12,865	13,2875	13,28
16/05/2023	1.957.881	-0,60%	13,25	13,165	13,42	13,21
15/05/2023	1.021.402	0,61%	13,20	13,115	13,2975	13,29
12/05/2023	1.743.729	1,11%	12,92	12,92	13,2775	13,21
11/05/2023	2.243.610	-0,08%	13,05	12,915	13,1775	13,065
10/05/2023	1.393.432	0,77%	13,10	12,97	13,215	13,105
09/05/2023	1.075.743	-0,91%	13,04	12,905	13,085	13,01
08/05/2023	964.312	0,48%	13,085	13,075	13,2425	13,13
05/05/2023	1.717.205	2,61%	12,79	12,77	13,125	13,0675
04/05/2023	2.563.093	1,39%	12,63	12,605	12,8275	12,735
03/05/2023	3.046.476	-1,10%	12,74	12,455	12,845	12,56
02/05/2023	3.436.913	-5,01%	13,28	12,70	13,295	12,70
01/05/2023	2.402.159	1,40%	13,275	13,0575	13,385	13,37
28/04/2023	2.402.159	1,40%	13,275	13,0575	13,385	13,37
27/04/2023	3.367.947	-4,11%	13,49	13,16	13,6125	13,175
26/04/2023	1.961.979	0,88%	13,60	13,585	13,78	13,74
25/04/2023	1.963.102	-0,44%	13,63	13,5275	13,795	13,60
24/04/2023	2.518.235	2,51%	13,19	13,14	13,67	13,66
21/04/2023	2.333.291	0,04%	13,365	13,185	13,365	13,34
20/04/2023	2.097.401	-1,77%	13,51	13,3025	13,5725	13,335
19/04/2023	2.586.462	-1,35%	13,59	13,445	13,7125	13,535
18/04/2023	2.156.829	-2,00%	13,755	13,615	13,865	13,70
17/04/2023	1.537.060	1,18%	13,90	13,855	14,14	13,985
14/04/2023	1.359.259	-1,16%	13,985	13,80	14,04	13,8225
13/04/2023	2.095.012	1,30%	13,84	13,735	14,03	13,98
12/04/2023	2.808.261	-2,02%	14,225	13,775	14,23	13,80
11/04/2023	1.137.666	0,04%	14,20	14,005	14,295	14,085
10/04/2023	2.068.484	0,25%	14,06	13,9725	14,185	14,06
06/04/2023	2.068.484	0,25%	14,06	13,9725	14,185	14,06
05/04/2023	1.800.784	0,86%	13,9725	13,825	14,075	14,025
04/04/2023	2.367.048	-3,81%	14,525	13,905	14,535	13,905
03/04/2023	3.712.432	1,80%	14,535	14,415	14,71	14,455
31/03/2023	1.617.624	-0,80%	14,28	14,1175	14,36	14,20
30/03/2023	1.506.391	0,00%	14,265	14,175	14,455	14,315
29/03/2023	1.565.315	0,32%	14,275	14,165	14,3975	14,315
28/03/2023	1.602.547	2,07%	14,185	14,13	14,31	14,27
27/03/2023	2.064.263	1,27%	13,98	13,695	14,06	13,98
24/03/2023	2.163.879	-2,23%	14,05	13,435	14,05	13,79
23/03/2023	1.364.235	-1,09%	14,23	14,06	14,275	14,105
22/03/2023	1.071.932	0,56%	14,135	14,10	14,295	14,26