Repsol SA (REP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	2.186.489	3,02%	14,01	13,86	14,365	14,18
20-03-2023	4.004.823	2,08%	13,27	13,075	13,815	13,765
17-03-2023	2.951.829	1,35%	13,485	13,3225	13,835	13,485
16-03-2023	2.840.543	-1,08%	13,5175	13,035	13,635	13,305
15-03-2023	3.466.690	-7,14%	14,39	13,3975	14,39	13,39
14-03-2023	2.659.777	1,30%	14,07	13,92	14,485	14,42
13-03-2023	3.153.348	-4,37%	14,92	14,15	14,92	14,24
10-03-2023	1.565.739	-1,29%	14,955	14,8075	14,99	14,89
09-03-2023	1.473.824	-1,73%	15,315	15,025	15,315	15,085
08-03-2023	1.871.433	-0,78%	15,345	15,215	15,415	15,32
07-03-2023	1.384.076	-0,32%	15,495	15,425	15,54	15,42
06-03-2023	1.040.631	1,38%	15,32	15,32	15,52	15,47
03-03-2023	1.407.031	0,03%	15,275	14,96	15,31	15,29
02-03-2023	1.147.005	0,89%	15,205	15,15	15,285	15,285
01-03-2023	1.770.724	1,00%	15,095	15,095	15,26	15,15
28-02-2023	1.153.168	0,37%	14,98	14,855	15,17	15,00
27-02-2023	766.814	0,50%	14,94	14,85	15,05	14,945
24-02-2023	1.245.491	-0,67%	15,00	14,755	15,0975	14,85
23-02-2023	1.366.091	1,50%	14,655	14,625	15,055	14,925
22-02-2023	1.347.233	-0,07%	14,74	14,53	14,7975	14,735
21-02-2023	1.909.405	-1,60%	14,96	14,7225	15,00	14,745
20-02-2023	1.146.106	-0,18%	15,01	14,955	15,155	14,985
17-02-2023	2.266.239	-2,18%	15,305	14,94	15,51	15,015
16-02-2023	4.285.934	0,56%	15,50	14,76	15,50	15,405
15-02-2023	1.824.776	-0,55%	15,37	15,28	15,5425	15,32
14-02-2023	1.548.292	1,05%	15,35	15,20	15,4725	15,405
13-02-2023	1.770.922	-0,13%	15,33	15,185	15,41	15,245
10-02-2023	2.764.663	3,70%	14,75	14,69	15,32	15,265
09-02-2023	1.946.969	-0,25%	14,79	14,625	14,935	14,72
08-02-2023	2.354.481	2,31%	14,5625	14,51	14,93	14,7575
07-02-2023	2.029.786	1,76%	14,31	14,215	14,43	14,425
06-02-2023	2.016.089	-1,84%	14,46	14,145	14,495	14,175
03-02-2023	2.262.955	-1,00%	14,47	14,385	14,71	14,42
02-02-2023	2.873.577	-2,71%	14,94	14,55	14,94	14,565
01-02-2023	1.394.876	-0,68%	15,265	14,96	15,305	14,97
31-01-2023	963.057	-0,50%	15,11	14,905	15,11	15,09
30-01-2023	1.745.564	-0,53%	15,095	14,95	15,21	15,165
27-01-2023	1.140.285	0,86%	15,225	15,20	15,41	15,265
26-01-2023	1.427.140	0,83%	15,08	14,95	15,1675	15,135
25-01-2023	1.356.500	-1,76%	15,155	14,945	15,295	15,035
24-01-2023	1.394.060	-1,48%	15,525	15,235	15,535	15,29
23-01-2023	1.752.778	1,17%	15,325	15,28	15,54	15,52
20-01-2023	1.820.183	1,19%	15,26	15,135	15,35	15,34
19-01-2023	1.834.483	-0,17%	15,00	14,8425	15,1875	15,16
18-01-2023	2.200.925	1,98%	15,005	15,005	15,275	15,21
17-01-2023	1.794.414	0,40%	14,85	14,69	15,0125	14,915
16-01-2023	1.047.887	-0,54%	14,995	14,73	15,12	14,855
13-01-2023	1.002.175	-0,03%	14,93	14,855	15,035	14,935
12-01-2023	1.124.086	1,36%	14,825	14,755	15,025	14,94
11-01-2023	1.862.341	-0,27%	14,8775	14,66	14,94	14,74
10-01-2023	2.263.932	-0,47%	14,77	14,765	14,995	14,78
09-01-2023	2.017.889	-2,21%	14,84	14,81	15,1125	14,82
06-01-2023	2.309.832	2,57%	14,84	14,7975	15,1975	15,175
05-01-2023	1.415.505	2,30%	14,51	14,435	14,80	14,765
04-01-2023	3.098.639	-2,71%	14,76	14,355	14,765	14,4325
03-01-2023	2.058.172	-2,46%	15,205	14,82	15,38	14,85
02-01-2023	997.398	2,39%	14,9575	14,905	15,225	15,225
30-12-2022	610.979	-0,54%	15,01	14,79	15,015	14,85
29-12-2022	845.296	0,13%	14,8725	14,785	15,005	14,985
28-12-2022	1.653.662	-1,11%	15,065	14,85	15,265	14,95
27-12-2022	1.206.838	1,38%	14,945	14,945	15,18	15,05
23-12-2022	974.162	0,34%	14,67	14,655	14,88	14,82
22-12-2022	1.270.909	0,00%	14,81	14,72	14,96	14,77
21-12-2022	1.814.884	2,11%	14,45	14,45	14,90	14,745
20-12-2022	2.522.092	1,58%	14,10	14,02	14,525	14,43
19-12-2022	1.801.528	1,10%	14,09	14,04	14,34	14,205
16-12-2022	1.823.684	-1,13%	14,21	13,99	14,325	14,05
15-12-2022	1.616.050	-1,20%	14,30	14,195	14,45	14,21
14-12-2022	1.486.590	0,28%	14,315	14,215	14,525	14,3825
13-12-2022	2.114.221	0,93%	14,30	14,25	14,44	14,3425
12-12-2022	1.556.971	0,04%	14,025	13,99	14,265	14,18
09-12-2022	1.358.503	-0,21%	14,155	13,955	14,225	14,175
08-12-2022	1.267.606	0,18%	14,19	14,155	14,415	14,205
07-12-2022	1.611.825	-2,28%	14,3725	14,14	14,39	14,13
06-12-2022	1.096.218	-0,65%	14,50	14,31	14,5925	14,52
05-12-2022	1.547.787	-0,22%	14,59	14,52	14,7675	14,615
02-12-2022	2.105.943	-1,18%	14,56	14,5175	14,73	14,62
01-12-2022	2.621.688	-0,40%	14,79	14,7125	14,91	14,815
30-11-2022	2.561.052	1,54%	14,71	14,45	14,895	14,875
29-11-2022	2.187.662	1,53%	14,50	14,495	14,855	14,635
28-11-2022	1.768.054	-2,08%	14,30	14,215	14,445	14,39
25-11-2022	787.650	1,42%	14,43	14,43	14,695	14,695
24-11-2022	1.340.721	1,36%	14,305	14,21	14,49	14,49
23-11-2022	1.812.321	0,04%	14,385	14,2125	14,64	14,295
22-11-2022	2.516.703	6,56%	13,795	13,795	14,33	14,29
21-11-2022	2.020.377	-2,58%	13,725	13,3425	13,93	13,41
18-11-2022	1.936.514	-0,36%	13,955	13,6025	14,13	13,795
17-11-2022	1.417.275	-1,88%	14,0175	13,795	14,095	13,845
16-11-2022	1.378.455	0,64%	14,05	14,05	14,295	14,10
15-11-2022	1.672.434	1,52%	13,82	13,80	14,045	14,035
14-11-2022	1.689.937	0,15%	13,68	13,635	13,90	13,825
11-11-2022	1.843.135	0,69%	13,645	13,545	13,895	13,805
10-11-2022	2.375.770	-1,65%	13,835	13,575	14,035	13,71
09-11-2022	2.561.242	-1,24%	14,12	13,865	14,175	13,94
08-11-2022	2.355.441	-1,64%	14,1825	14,07	14,23	14,095
07-11-2022	1.206.122	-0,28%	14,24	14,185	14,4275	14,30
04-11-2022	1.965.559	2,10%	14,1475	14,025	14,4725	14,34
03-11-2022	1.309.538	1,30%	13,76	13,68	14,095	14,045
02-11-2022	1.771.354	-1,28%	14,06	13,74	14,125	13,835
01-11-2022	2.050.518	1,95%	13,92	13,82	14,12	14,015