Repsol SA (REP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	1.613.074	-0,20%	13,735	13,5075	13,90	13,7475
28-10-2022	2.242.697	-0,47%	13,60	13,595	13,965	13,775
27-10-2022	3.417.020	5,39%	13,25	13,25	13,88	13,84
26-10-2022	2.371.202	0,10%	13,075	12,97	13,2025	13,1325
25-10-2022	2.390.421	-2,13%	13,355	13,0775	13,37	13,095
24-10-2022	1.976.665	0,59%	13,16	12,97	13,4125	13,30
21-10-2022	2.467.764	0,17%	13,1425	12,96	13,23	13,2225
20-10-2022	2.623.272	2,21%	12,94	12,94	13,39	13,18
19-10-2022	1.792.254	1,66%	12,785	12,68	12,92	12,895
18-10-2022	2.084.724	-0,78%	12,815	12,625	12,885	12,65
17-10-2022	2.095.720	1,47%	12,535	12,535	12,995	12,745
14-10-2022	2.449.789	-0,89%	12,78	12,495	12,99	12,56
13-10-2022	1.566.161	4,00%	12,11	12,11	12,725	12,6725
12-10-2022	2.108.796	-0,10%	12,28	12,025	12,46	12,185
11-10-2022	2.584.348	-2,46%	12,325	11,9225	12,345	12,1975
10-10-2022	1.438.996	-1,59%	12,56	12,395	12,745	12,505
07-10-2022	1.973.745	0,92%	12,625	12,445	12,745	12,69
06-10-2022	2.755.851	-1,53%	12,635	12,455	12,89	12,575
05-10-2022	2.021.245	2,49%	12,3825	12,195	12,80	12,77
04-10-2022	2.149.552	2,08%	12,31	12,20	12,615	12,41
03-10-2022	2.162.690	2,78%	11,86	11,855	12,25	12,205
30-09-2022	1.771.674	1,24%	11,81	11,685	11,995	11,875
29-09-2022	2.894.031	-0,78%	11,865	11,465	11,865	11,73
28-09-2022	2.739.248	1,87%	11,48	11,33	11,9075	11,8225
27-09-2022	2.143.236	2,16%	11,3225	11,3225	11,71	11,60
26-09-2022	2.813.670	-0,09%	11,0675	11,0625	11,4725	11,355
23-09-2022	2.439.542	-5,37%	11,87	11,185	11,92	11,365
22-09-2022	1.354.231	1,03%	11,81	11,77	12,155	12,01
21-09-2022	2.477.226	-0,34%	12,045	11,855	12,37	11,88
20-09-2022	2.016.491	-1,40%	12,12	11,91	12,195	11,95
19-09-2022	1.197.308	1,38%	11,855	11,73	12,14	12,12
16-09-2022	2.395.817	-3,39%	12,305	11,89	12,3875	11,955
15-09-2022	3.592.357	-3,88%	12,865	12,2425	12,93	12,375
14-09-2022	2.324.559	-0,25%	12,835	12,7075	13,0375	12,85
13-09-2022	3.195.344	-2,48%	13,23	12,785	13,235	12,8825
12-09-2022	1.927.335	-0,08%	13,11	13,10	13,445	13,15
09-09-2022	1.385.121	2,18%	12,855	12,845	13,17	13,11
08-09-2022	1.659.342	-1,57%	13,0275	12,785	13,11	12,825
07-09-2022	3.997.107	-3,41%	13,535	12,96	13,67	13,03
06-09-2022	1.499.259	-1,35%	13,83	13,44	13,83	13,49
05-09-2022	2.349.687	1,82%	13,34	13,34	13,765	13,675
02-09-2022	1.699.019	4,72%	12,98	12,91	13,44	13,43
01-09-2022	1.916.467	-1,27%	12,88	12,79	13,005	12,825
31-08-2022	2.657.179	-1,94%	13,17	12,665	13,22	12,99
30-08-2022	1.880.959	-2,84%	13,70	13,17	13,815	13,2475
29-08-2022	796.156	1,53%	13,425	13,24	13,645	13,635
26-08-2022	932.336	0,00%	13,415	13,395	13,545	13,43
25-08-2022	1.293.409	1,44%	13,45	13,405	13,615	13,43
24-08-2022	1.580.684	-3,39%	13,6125	13,235	13,69	13,24
23-08-2022	1.779.996	3,83%	13,28	13,28	13,7325	13,705
22-08-2022	1.536.101	0,84%	12,935	12,835	13,285	13,21
19-08-2022	1.215.869	0,73%	13,0075	12,92	13,175	13,10
18-08-2022	1.538.096	2,73%	12,70	12,685	13,035	13,005
17-08-2022	1.896.011	0,44%	12,54	12,43	12,68	12,66
16-08-2022	1.981.954	1,76%	12,4375	12,41	12,775	12,605
15-08-2022	1.817.574	-2,27%	12,72	12,205	12,72	12,3875
12-08-2022	2.139.032	0,76%	12,575	12,575	12,90	12,65
11-08-2022	1.430.704	1,62%	12,3575	12,3575	12,585	12,53
10-08-2022	1.489.040	-1,60%	12,32	12,18	12,48	12,265
09-08-2022	1.749.670	3,23%	12,0325	11,945	12,48	12,465
08-08-2022	1.235.412	2,24%	11,92	11,825	12,115	12,075
05-08-2022	2.010.695	0,21%	11,76	11,5375	11,89	11,835
04-08-2022	1.166.921	-1,46%	11,87	11,78	12,125	11,785
03-08-2022	1.548.644	0,04%	11,855	11,765	12,15	11,925
02-08-2022	1.870.560	0,21%	11,84	11,76	11,9975	11,875
01-08-2022	2.074.924	-2,07%	12,10	11,815	12,20	11,85
29-07-2022	2.845.830	1,13%	12,06	11,9825	12,235	12,10
28-07-2022	4.836.326	-5,00%	12,57	11,65	12,585	11,965
27-07-2022	1.719.751	1,34%	12,41	12,34	12,6225	12,525
26-07-2022	2.279.073	1,27%	12,395	12,295	12,53	12,36
25-07-2022	1.439.151	1,87%	11,925	11,81	12,215	12,24
22-07-2022	2.417.889	2,32%	11,915	11,74	12,075	12,015
21-07-2022	2.432.131	-2,67%	12,095	11,645	12,135	11,7425
20-07-2022	1.148.381	0,29%	12,235	11,985	12,24	12,09
19-07-2022	1.811.433	0,75%	12,005	11,915	12,12	12,11
18-07-2022	2.165.125	1,18%	12,0025	11,94	12,2775	12,02
15-07-2022	2.076.249	1,11%	11,925	11,74	12,03	11,885
14-07-2022	2.502.571	-2,88%	12,15	11,6325	12,21	11,80
13-07-2022	4.377.870	-0,45%	12,07	11,85	12,285	12,15
12-07-2022	3.641.571	-5,13%	12,87	12,09	12,985	12,205
11-07-2022	1.299.573	-1,23%	12,75	12,75	13,015	12,865
08-07-2022	2.892.718	-1,03%	13,14	12,855	13,37	13,025
07-07-2022	2.337.142	5,07%	12,75	12,73	13,18	13,16
06-07-2022	2.966.955	-1,18%	12,835	12,45	12,9725	12,525
05-07-2022	2.334.286	-8,34%	13,52	12,67	13,58	12,675
04-07-2022	2.611.698	2,24%	13,84	13,73	13,945	13,8275
01-07-2022	3.169.106	-4,23%	13,9075	13,4175	14,0675	13,48
30-06-2022	2.238.652	-0,92%	14,025	13,925	14,235	14,05
29-06-2022	2.030.648	-0,07%	14,24	14,13	14,41	14,19
28-06-2022	1.854.392	2,27%	14,01	13,97	14,32	14,20
27-06-2022	2.017.458	-0,07%	13,78	13,595	14,005	13,805
24-06-2022	2.752.836	1,43%	13,475	13,42	13,825	13,815
23-06-2022	2.209.837	-0,35%	13,645	13,3825	13,94	13,58
22-06-2022	2.979.326	-3,97%	13,9325	13,535	13,96	13,66
21-06-2022	1.917.925	2,26%	14,14	14,07	14,33	14,27
20-06-2022	2.065.170	1,49%	13,775	13,68	14,09	13,955
17-06-2022	4.520.349	-4,15%	14,3775	13,745	14,435	13,75
16-06-2022	2.620.791	-4,34%	14,9375	14,255	15,0575	14,345
15-06-2022	3.076.187	-1,90%	15,305	14,78	15,365	14,995
14-06-2022	2.828.039	1,12%	15,255	15,035	15,585	15,345