Repsol SA (REP)

Exportar para Excel

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