Repsol SA (REP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/09/2026 |
1.609.993 |
3,63%
|
28,67
|
28,35
|
29,38
|
29,36
|
| 14/09/2026 |
1.910.097 |
-1,32%
|
29,55
|
27,78
|
29,73
|
28,35
|
| 11/09/2026 |
789.596 |
0,10%
|
29,03
|
28,59
|
29,09
|
28,88
|
| 10/09/2026 |
859.477 |
0,12%
|
28,71
|
28,68
|
29,235
|
28,89
|
| 09/09/2026 |
1.116.857 |
1,82%
|
28,65
|
28,295
|
29,06
|
28,875
|
| 08/09/2026 |
683.679 |
0,25%
|
28,41
|
27,925
|
28,52
|
28,295
|
| 07/09/2026 |
433.682 |
1,79%
|
28,06
|
27,675
|
28,365
|
28,26
|
| 04/09/2026 |
1.107.924 |
-2,24%
|
28,02
|
27,51
|
28,375
|
27,675
|
| 03/09/2026 |
1.290.807 |
1,23%
|
28,25
|
27,995
|
28,54
|
28,375
|
| 02/09/2026 |
1.054.777 |
0,25%
|
28,36
|
27,80
|
28,48
|
27,995
|
| 01/09/2026 |
641.843 |
2,64%
|
27,665
|
27,27
|
28,03
|
27,98
|
| 31/08/2026 |
811.121 |
2,41%
|
27,05
|
26,61
|
27,58
|
27,27
|
| 28/08/2026 |
637.094 |
0,78%
|
26,63
|
26,395
|
26,68
|
26,61
|
| 27/08/2026 |
864.975 |
-2,01%
|
26,905
|
26,28
|
26,91
|
26,395
|
| 26/08/2026 |
880.063 |
0,00%
|
26,66
|
26,46
|
26,955
|
26,91
|
| 25/08/2026 |
717.750 |
-0,48%
|
27,08
|
26,83
|
27,31
|
26,89
|
| 24/08/2026 |
976.947 |
-3,11%
|
27,91
|
27,03
|
27,96
|
27,05
|
| 21/08/2026 |
892.615 |
-0,18%
|
28,01
|
27,895
|
28,42
|
27,96
|
| 20/08/2026 |
866.239 |
2,30%
|
27,44
|
27,41
|
28,24
|
28,04
|
| 19/08/2026 |
857.247 |
-0,49%
|
27,60
|
27,33
|
27,81
|
27,41
|
| 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
|
