Repsol SA (REP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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