Repsol SA (REP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
1.050.330 |
-0,55%
|
22,37
|
22,09
|
22,60
|
22,445
|
| 02/07/2026 |
1.653.468 |
1,86%
|
22,07
|
21,95
|
22,85
|
22,57
|
| 01/07/2026 |
1.659.021 |
0,73%
|
21,91
|
21,83
|
22,21
|
22,06
|
| 30/06/2026 |
1.404.292 |
1,92%
|
21,69
|
21,53
|
22,01
|
21,94
|
| 29/06/2026 |
1.010.404 |
1,67%
|
21,55
|
21,215
|
21,69
|
21,595
|
| 26/06/2026 |
1.475.266 |
-0,70%
|
21,35
|
21,10
|
21,39
|
21,215
|
| 25/06/2026 |
1.650.520 |
1,93%
|
21,01
|
20,84
|
21,44
|
21,39
|
| 24/06/2026 |
934.681 |
-3,67%
|
21,81
|
21,02
|
21,93
|
21,035
|
| 23/06/2026 |
923.482 |
0,44%
|
21,73
|
21,515
|
21,865
|
21,82
|
| 19/06/2026 |
980.447 |
1,08%
|
21,60
|
21,32
|
21,76
|
21,715
|
| 18/06/2026 |
1.499.605 |
-2,48%
|
21,73
|
21,24
|
21,86
|
21,32
|
| 17/06/2026 |
973.369 |
0,12%
|
21,755
|
21,51
|
22,01
|
21,81
|
| 16/06/2026 |
1.451.421 |
0,46%
|
21,61
|
21,415
|
21,885
|
21,795
|
| 15/06/2026 |
1.960.207 |
-4,96%
|
21,99
|
21,47
|
22,79
|
21,67
|
| 12/06/2026 |
1.871.883 |
-5,57%
|
22,83
|
22,365
|
24,06
|
22,79
|
| 11/06/2026 |
1.866.267 |
3,09%
|
23,49
|
23,175
|
24,19
|
24,06
|
| 10/06/2026 |
903.117 |
2,03%
|
22,74
|
22,555
|
23,185
|
23,175
|
| 09/06/2026 |
835.159 |
-1,65%
|
23,13
|
22,52
|
23,17
|
22,70
|
| 08/06/2026 |
693.278 |
0,04%
|
23,38
|
22,975
|
23,625
|
23,07
|
| 05/06/2026 |
897.588 |
0,96%
|
22,80
|
22,64
|
23,08
|
23,04
|
| 04/06/2026 |
818.568 |
-1,55%
|
23,02
|
22,73
|
23,27
|
22,86
|
| 03/06/2026 |
813.467 |
2,73%
|
22,78
|
22,70
|
23,33
|
23,27
|
| 02/06/2026 |
694.703 |
0,53%
|
22,33
|
22,225
|
22,79
|
22,70
|
| 01/06/2026 |
1.286.629 |
3,19%
|
22,25
|
21,93
|
22,63
|
22,58
|
| 29/05/2026 |
3.564.844 |
1,06%
|
21,69
|
21,63
|
22,11
|
21,93
|
| 28/05/2026 |
1.100.567 |
0,28%
|
22,015
|
21,52
|
22,09
|
21,81
|
| 27/05/2026 |
1.559.220 |
-2,99%
|
22,18
|
21,53
|
22,43
|
21,69
|
| 26/05/2026 |
1.858.166 |
2,60%
|
21,805
|
21,64
|
22,48
|
22,43
|
| 25/05/2026 |
769.711 |
-2,25%
|
21,88
|
21,565
|
22,25
|
21,765
|
| 22/05/2026 |
1.004.071 |
-2,75%
|
22,74
|
22,125
|
22,89
|
22,25
|
| 21/05/2026 |
1.544.089 |
0,70%
|
22,62
|
22,44
|
23,075
|
22,89
|
| 20/05/2026 |
1.831.156 |
-2,84%
|
23,29
|
22,56
|
23,51
|
22,73
|
| 19/05/2026 |
1.280.081 |
-0,60%
|
23,23
|
23,16
|
23,54
|
23,23
|
| 18/05/2026 |
1.576.616 |
4,53%
|
22,90
|
22,51
|
23,53
|
23,39
|
| 15/05/2026 |
1.106.424 |
0,54%
|
22,53
|
22,375
|
22,70
|
22,51
|
| 14/05/2026 |
749.062 |
-0,80%
|
22,41
|
22,23
|
22,59
|
22,39
|
| 13/05/2026 |
959.948 |
0,16%
|
22,58
|
22,45
|
22,84
|
22,51
|
| 12/05/2026 |
1.418.946 |
0,99%
|
22,43
|
22,31
|
22,83
|
22,465
|
| 11/05/2026 |
1.408.038 |
1,41%
|
22,23
|
22,02
|
22,375
|
22,31
|
| 08/05/2026 |
959.408 |
1,01%
|
21,95
|
21,66
|
22,055
|
22,02
|
| 07/05/2026 |
1.915.141 |
-0,55%
|
21,74
|
21,18
|
21,91
|
21,83
|
| 06/05/2026 |
2.982.577 |
-4,41%
|
22,75
|
21,00
|
22,90
|
21,91
|
| 05/05/2026 |
1.953.853 |
0,24%
|
22,79
|
22,69
|
23,24
|
22,90
|
| 04/05/2026 |
2.018.396 |
0,40%
|
22,83
|
22,37
|
22,88
|
22,855
|
| 30/04/2026 |
3.020.593 |
3,64%
|
22,28
|
21,89
|
22,78
|
22,71
|
| 29/04/2026 |
1.579.126 |
1,81%
|
21,70
|
21,59
|
22,05
|
21,98
|
| 28/04/2026 |
1.422.555 |
2,46%
|
21,32
|
21,15
|
21,915
|
21,59
|
| 27/04/2026 |
2.041.544 |
1,90%
|
20,975
|
20,97
|
21,545
|
21,15
|
| 24/04/2026 |
1.799.494 |
-0,26%
|
21,235
|
20,775
|
21,26
|
20,84
|
| 23/04/2026 |
1.664.018 |
-0,85%
|
21,34
|
20,92
|
21,46
|
20,945
|
| 22/04/2026 |
1.965.952 |
2,81%
|
20,80
|
20,56
|
21,23
|
21,19
|
| 21/04/2026 |
1.779.666 |
2,32%
|
20,19
|
20,17
|
20,69
|
20,65
|
| 20/04/2026 |
1.557.605 |
1,69%
|
20,36
|
19,815
|
20,57
|
20,22
|
| 17/04/2026 |
3.447.973 |
-5,87%
|
20,95
|
19,54
|
21,05
|
19,815
|
| 16/04/2026 |
2.241.230 |
2,07%
|
20,50
|
20,40
|
21,07
|
20,95
|
| 15/04/2026 |
2.391.410 |
-2,61%
|
21,10
|
20,50
|
21,29
|
20,505
|
| 14/04/2026 |
2.161.743 |
-2,68%
|
21,68
|
21,03
|
21,68
|
21,07
|
| 13/04/2026 |
2.625.279 |
-0,05%
|
22,24
|
21,48
|
22,25
|
21,68
|
| 10/04/2026 |
2.830.147 |
-5,70%
|
22,29
|
21,42
|
22,905
|
21,68
|
| 09/04/2026 |
2.396.430 |
1,51%
|
22,88
|
22,58
|
23,01
|
22,905
|
| 08/04/2026 |
4.090.657 |
-5,72%
|
20,80
|
20,29
|
23,94
|
22,58
|
| 07/04/2026 |
2.015.688 |
-1,20%
|
24,16
|
23,88
|
24,56
|
23,94
|
| 02/04/2026 |
2.092.023 |
3,39%
|
23,94
|
23,475
|
24,50
|
24,24
|
| 01/04/2026 |
3.163.649 |
-5,41%
|
23,69
|
23,06
|
24,695
|
23,475
|
| 31/03/2026 |
1.964.179 |
1,48%
|
23,98
|
23,97
|
24,715
|
24,695
|
| 30/03/2026 |
1.586.027 |
0,60%
|
24,18
|
24,085
|
24,555
|
24,29
|
| 27/03/2026 |
1.750.050 |
0,02%
|
24,23
|
23,78
|
24,435
|
24,085
|
| 26/03/2026 |
1.538.829 |
2,22%
|
23,63
|
23,625
|
24,17
|
24,065
|
| 25/03/2026 |
2.415.611 |
0,58%
|
23,14
|
22,92
|
23,71
|
23,645
|
| 24/03/2026 |
1.734.073 |
2,43%
|
22,70
|
22,67
|
23,485
|
23,485
|
| 23/03/2026 |
5.107.668 |
-6,74%
|
23,94
|
21,45
|
24,33
|
22,67
|
| 20/03/2026 |
3.027.855 |
-2,24%
|
24,45
|
24,24
|
24,82
|
24,33
|
| 19/03/2026 |
2.870.664 |
1,18%
|
24,525
|
24,18
|
24,89
|
24,815
|
| 18/03/2026 |
1.735.369 |
1,24%
|
23,82
|
23,37
|
24,50
|
24,50
|
| 17/03/2026 |
2.086.777 |
3,78%
|
23,55
|
23,31
|
24,23
|
24,14
|
| 16/03/2026 |
3.414.997 |
1,75%
|
23,20
|
22,92
|
24,29
|
23,31
|
| 13/03/2026 |
3.213.665 |
2,67%
|
22,35
|
22,325
|
22,94
|
22,92
|
| 12/03/2026 |
2.887.475 |
2,39%
|
21,80
|
21,62
|
22,37
|
22,325
|
| 11/03/2026 |
1.861.689 |
3,73%
|
20,955
|
20,76
|
21,785
|
21,75
|
| 10/03/2026 |
2.773.463 |
-0,93%
|
20,40
|
19,29
|
21,06
|
20,92
|
| 09/03/2026 |
2.490.339 |
1,01%
|
20,83
|
20,63
|
21,11
|
20,945
|
| 06/03/2026 |
4.088.943 |
3,05%
|
20,26
|
20,145
|
20,82
|
20,76
|
| 05/03/2026 |
4.226.677 |
0,12%
|
20,71
|
20,08
|
20,88
|
20,145
|
| 04/03/2026 |
3.167.076 |
-3,32%
|
20,23
|
20,06
|
20,80
|
20,195
|
| 03/03/2026 |
4.225.414 |
3,64%
|
20,25
|
19,935
|
20,82
|
20,80
|
| 02/03/2026 |
3.614.110 |
5,98%
|
20,02
|
18,9375
|
20,57
|
20,07
|
| 27/02/2026 |
1.124.593 |
0,13%
|
18,95
|
18,82
|
19,195
|
18,9375
|
| 26/02/2026 |
1.072.454 |
0,61%
|
18,92
|
18,56
|
18,99
|
18,99
|
| 25/02/2026 |
1.096.922 |
0,90%
|
18,6575
|
18,575
|
18,865
|
18,86
|
| 24/02/2026 |
1.252.261 |
0,82%
|
18,555
|
18,4775
|
18,74
|
18,6725
|
| 23/02/2026 |
1.120.495 |
1,27%
|
18,205
|
18,075
|
18,61
|
18,5175
|
| 20/02/2026 |
1.992.327 |
0,84%
|
18,275
|
17,96
|
18,365
|
18,2925
|
| 19/02/2026 |
2.696.571 |
2,95%
|
17,835
|
17,44
|
18,20
|
18,1475
|
| 18/02/2026 |
1.142.223 |
2,95%
|
17,20
|
17,13
|
17,645
|
17,62
|
| 17/02/2026 |
1.039.113 |
0,09%
|
17,095
|
16,935
|
17,32
|
17,13
|
| 16/02/2026 |
923.072 |
1,02%
|
17,015
|
16,93
|
17,235
|
17,135
|
| 13/02/2026 |
1.232.148 |
1,89%
|
16,785
|
16,615
|
16,99
|
16,9625
|
| 12/02/2026 |
1.158.468 |
-2,60%
|
17,155
|
16,67
|
17,23
|
16,675
|
| 11/02/2026 |
1.590.467 |
3,01%
|
16,70
|
16,615
|
17,125
|
17,12
|
| 10/02/2026 |
1.091.335 |
-1,38%
|
16,805
|
16,56
|
16,965
|
16,615
|
