Repsol SA (REP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
1.343.804 |
0,78%
|
16,725
|
16,615
|
16,875
|
16,8475
|
| 06/02/2026 |
1.988.408 |
3,93%
|
16,305
|
16,16
|
16,795
|
16,745
|
| 05/02/2026 |
2.213.099 |
-2,21%
|
16,45
|
16,15
|
16,625
|
16,16
|
| 04/02/2026 |
1.756.396 |
0,56%
|
16,51
|
16,4125
|
16,80
|
16,515
|
| 03/02/2026 |
1.472.456 |
0,37%
|
16,255
|
15,99
|
16,43
|
16,4125
|
| 02/02/2026 |
2.039.276 |
-1,03%
|
16,07
|
16,0175
|
16,515
|
16,345
|
| 30/01/2026 |
1.991.441 |
2,07%
|
16,055
|
16,04
|
16,555
|
16,515
|
| 29/01/2026 |
2.109.194 |
1,83%
|
16,045
|
15,9625
|
16,395
|
16,22
|
| 28/01/2026 |
1.323.430 |
0,88%
|
16,02
|
15,755
|
16,06
|
15,9625
|
| 27/01/2026 |
1.458.971 |
-1,19%
|
15,925
|
15,7325
|
15,995
|
15,83
|
| 26/01/2026 |
1.022.148 |
0,79%
|
15,935
|
15,815
|
16,035
|
15,995
|
| 23/01/2026 |
1.526.560 |
0,70%
|
15,725
|
15,62
|
15,985
|
15,845
|
| 22/01/2026 |
2.116.338 |
-2,68%
|
16,27
|
15,515
|
16,355
|
15,69
|
| 21/01/2026 |
1.471.451 |
2,79%
|
15,745
|
15,7025
|
16,1725
|
16,1225
|
| 20/01/2026 |
1.627.720 |
-0,13%
|
15,59
|
15,325
|
15,73
|
15,7025
|
| 19/01/2026 |
723.223 |
0,00%
|
15,585
|
15,47
|
15,85
|
15,725
|
| 16/01/2026 |
1.762.204 |
-0,44%
|
15,61
|
15,445
|
15,885
|
15,725
|
| 15/01/2026 |
3.940.254 |
-6,10%
|
16,04
|
15,57
|
16,715
|
15,765
|
| 14/01/2026 |
1.460.481 |
3,62%
|
16,145
|
16,075
|
16,75
|
16,715
|
| 13/01/2026 |
2.271.106 |
0,28%
|
16,275
|
15,875
|
16,50
|
16,165
|
| 12/01/2026 |
1.683.498 |
-2,09%
|
16,16
|
15,98
|
16,525
|
16,18
|
| 09/01/2026 |
2.141.921 |
1,01%
|
16,51
|
16,295
|
16,6525
|
16,525
|
| 08/01/2026 |
2.424.586 |
1,11%
|
16,49
|
16,045
|
16,49
|
16,335
|
| 07/01/2026 |
2.356.042 |
-2,11%
|
16,42
|
16,02
|
16,61
|
16,18
|
| 06/01/2026 |
2.061.827 |
-1,63%
|
17,22
|
16,61
|
17,27
|
16,61
|
| 05/01/2026 |
2.726.746 |
3,40%
|
16,75
|
16,4225
|
16,98
|
16,915
|
| 02/01/2026 |
1.151.259 |
3,09%
|
15,96
|
15,93
|
16,4275
|
16,4225
|
| 31/12/2025 |
284.061 |
-0,53%
|
16,02
|
15,925
|
16,02
|
15,93
|
| 30/12/2025 |
533.284 |
0,69%
|
15,915
|
15,87
|
16,0425
|
16,01
|
| 29/12/2025 |
639.139 |
0,51%
|
15,81
|
15,66
|
15,8975
|
15,875
|
| 24/12/2025 |
129.567 |
0,41%
|
15,855
|
15,75
|
15,88
|
15,815
|
| 23/12/2025 |
683.601 |
-0,50%
|
15,855
|
15,69
|
15,86
|
15,75
|
| 22/12/2025 |
772.199 |
2,03%
|
15,665
|
15,545
|
15,87
|
15,86
|
| 19/12/2025 |
1.124.923 |
1,23%
|
15,43
|
15,26
|
15,615
|
15,545
|
| 18/12/2025 |
1.325.371 |
0,26%
|
15,55
|
15,365
|
15,6325
|
15,41
|
| 17/12/2025 |
1.819.383 |
0,88%
|
15,39
|
15,265
|
15,535
|
15,395
|
| 16/12/2025 |
2.398.463 |
-2,51%
|
15,665
|
15,2075
|
15,73
|
15,32
|
| 15/12/2025 |
1.150.578 |
-0,60%
|
15,97
|
15,665
|
16,00
|
15,73
|
| 12/12/2025 |
1.229.866 |
-1,31%
|
16,05
|
15,80
|
16,15
|
15,82
|
| 11/12/2025 |
1.275.559 |
-1,51%
|
16,31
|
16,00
|
16,4025
|
16,045
|
| 10/12/2025 |
1.174.306 |
0,03%
|
16,30
|
16,1725
|
16,44
|
16,245
|
| 09/12/2025 |
1.141.596 |
0,19%
|
16,275
|
16,22
|
16,405
|
16,305
|
| 08/12/2025 |
1.347.339 |
-0,34%
|
16,255
|
16,225
|
16,565
|
16,245
|
| 05/12/2025 |
1.740.661 |
0,31%
|
16,16
|
16,06
|
16,3275
|
16,32
|
| 04/12/2025 |
2.077.474 |
-0,85%
|
16,465
|
16,05
|
16,475
|
16,235
|
| 03/12/2025 |
1.195.089 |
0,89%
|
16,23
|
16,215
|
16,61
|
16,415
|
| 02/12/2025 |
1.581.889 |
0,25%
|
16,2225
|
16,185
|
16,34
|
16,24
|
| 01/12/2025 |
1.605.818 |
1,57%
|
16,035
|
15,96
|
16,315
|
16,19
|
