Repsol SA (REP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
840 111 |
1,22%
|
27,32
|
27,15
|
27,77
|
27,545
|
| 17/08/2026 |
682 237 |
1,03%
|
26,76
|
26,75
|
27,165
|
27,15
|
| 14/08/2026 |
517 906 |
1,54%
|
26,43
|
26,385
|
26,85
|
26,785
|
| 13/08/2026 |
577 660 |
1,01%
|
26,19
|
25,825
|
26,49
|
26,385
|
| 12/08/2026 |
618 663 |
-0,93%
|
26,43
|
25,98
|
26,48
|
26,225
|
| 11/08/2026 |
620 300 |
2,72%
|
25,92
|
25,72
|
26,42
|
26,365
|
| 10/08/2026 |
781 591 |
1,94%
|
25,42
|
25,25
|
25,82
|
25,72
|
| 07/08/2026 |
878 801 |
-0,71%
|
25,80
|
25,085
|
25,90
|
25,25
|
| 06/08/2026 |
808 656 |
0,55%
|
25,43
|
25,31
|
25,70
|
25,46
|
| 05/08/2026 |
1 201 162 |
-2,01%
|
25,75
|
25,24
|
26,00
|
25,32
|
| 04/08/2026 |
1 627 926 |
-0,92%
|
26,04
|
25,51
|
26,415
|
25,87
|
| 03/08/2026 |
1 256 312 |
-0,95%
|
25,85
|
25,66
|
26,29
|
25,98
|
| 31/07/2026 |
1 077 582 |
-0,04%
|
26,32
|
26,04
|
26,555
|
26,29
|
| 30/07/2026 |
1 312 020 |
0,86%
|
26,43
|
25,96
|
26,76
|
26,39
|
| 29/07/2026 |
1 665 533 |
3,92%
|
25,59
|
25,29
|
26,46
|
26,275
|
| 28/07/2026 |
1 071 639 |
-1,27%
|
25,36
|
25,23
|
25,83
|
25,29
|
| 27/07/2026 |
1 451 058 |
-0,85%
|
25,08
|
24,98
|
25,76
|
25,615
|
| 24/07/2026 |
1 878 679 |
-2,44%
|
26,45
|
25,485
|
26,465
|
25,76
|
| 23/07/2026 |
2 008 361 |
3,77%
|
25,64
|
25,45
|
26,56
|
26,465
|
| 22/07/2026 |
1 379 927 |
2,02%
|
25,00
|
24,91
|
25,535
|
25,45
|
| 21/07/2026 |
980 379 |
0,16%
|
24,915
|
24,755
|
25,02
|
24,975
|
| 20/07/2026 |
1 135 107 |
1,53%
|
24,75
|
24,47
|
25,03
|
24,86
|
| 17/07/2026 |
998 708 |
1,55%
|
24,11
|
24,05
|
24,68
|
24,485
|
| 16/07/2026 |
1 107 197 |
1,39%
|
23,96
|
23,69
|
24,19
|
24,125
|
| 15/07/2026 |
1 311 289 |
-1,61%
|
24,31
|
23,77
|
24,54
|
23,82
|
| 14/07/2026 |
1 246 782 |
0,87%
|
24,31
|
24,04
|
24,51
|
24,25
|
| 13/07/2026 |
1 381 223 |
4,27%
|
23,48
|
23,075
|
24,06
|
24,04
|
| 10/07/2026 |
907 388 |
-0,17%
|
23,18
|
23,07
|
23,47
|
23,075
|
| 09/07/2026 |
1 425 035 |
0,85%
|
22,74
|
22,74
|
23,245
|
23,16
|
| 08/07/2026 |
2 641 197 |
4,70%
|
22,89
|
22,12
|
23,16
|
23,035
|
| 07/07/2026 |
1 627 779 |
0,71%
|
21,97
|
21,71
|
22,28
|
22,12
|
| 06/07/2026 |
2 072 415 |
-2,21%
|
21,83
|
21,54
|
22,445
|
21,875
|
| 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
|
