Repsol SA (REP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
1.666.659 |
-0,41%
|
14,785
|
14,65
|
14,86
|
14,75
|
| 16/09/2025 |
2.810.906 |
0,20%
|
14,80
|
14,5225
|
14,825
|
14,80
|
| 15/09/2025 |
1.776.666 |
1,51%
|
14,565
|
14,55
|
14,805
|
14,77
|
| 12/09/2025 |
1.496.585 |
0,38%
|
14,415
|
14,32
|
14,60
|
14,55
|
| 11/09/2025 |
1.841.672 |
-0,24%
|
14,625
|
14,43
|
14,705
|
14,495
|
| 10/09/2025 |
1.851.941 |
-0,45%
|
14,575
|
14,48
|
14,7225
|
14,545
|
| 09/09/2025 |
1.852.558 |
1,09%
|
14,44
|
14,40
|
14,64
|
14,61
|
| 08/09/2025 |
1.407.251 |
1,59%
|
14,295
|
14,165
|
14,44
|
14,4325
|
| 05/09/2025 |
2.091.922 |
-0,93%
|
14,31
|
14,095
|
14,395
|
14,165
|
| 04/09/2025 |
1.459.222 |
0,70%
|
14,15
|
14,15
|
14,395
|
14,3225
|
| 03/09/2025 |
2.259.094 |
0,87%
|
14,105
|
14,09
|
14,365
|
14,2225
|
| 02/09/2025 |
2.085.923 |
0,41%
|
14,10
|
14,035
|
14,2375
|
14,0925
|
| 01/09/2025 |
1.342.292 |
0,48%
|
14,015
|
13,965
|
14,1325
|
14,0775
|
| 29/08/2025 |
1.124.656 |
0,54%
|
13,985
|
13,865
|
14,0425
|
14,01
|
| 28/08/2025 |
891.174 |
1,11%
|
13,865
|
13,7825
|
13,94
|
13,935
|
| 27/08/2025 |
611.679 |
-0,56%
|
13,88
|
13,725
|
13,965
|
13,7825
|
| 26/08/2025 |
1.100.693 |
-0,95%
|
14,03
|
13,84
|
14,055
|
13,86
|
| 25/08/2025 |
1.313.765 |
0,77%
|
13,815
|
13,795
|
14,045
|
14,0275
|
| 22/08/2025 |
1.257.896 |
0,58%
|
13,895
|
13,825
|
13,98
|
13,92
|
| 21/08/2025 |
1.183.954 |
1,25%
|
13,665
|
13,655
|
13,84
|
13,825
|
| 20/08/2025 |
1.484.212 |
1,26%
|
13,3975
|
13,395
|
13,685
|
13,655
|
| 19/08/2025 |
1.131.462 |
1,20%
|
13,32
|
13,275
|
13,475
|
13,46
|
| 18/08/2025 |
1.148.605 |
-0,19%
|
13,3225
|
13,26
|
13,37
|
13,30
|
| 15/08/2025 |
973.691 |
0,53%
|
13,38
|
13,23
|
13,4075
|
13,355
|
| 14/08/2025 |
999.268 |
-0,75%
|
13,425
|
13,245
|
13,43
|
13,30
|
| 13/08/2025 |
1.300.630 |
-0,43%
|
13,39
|
13,275
|
13,43
|
13,40
|
| 12/08/2025 |
1.589.859 |
1,70%
|
13,395
|
13,205
|
13,49
|
13,4175
|
| 11/08/2025 |
894.221 |
-1,09%
|
13,335
|
13,16
|
13,35
|
13,205
|
| 08/08/2025 |
1.097.045 |
0,45%
|
13,23
|
13,23
|
13,375
|
13,32
|
| 07/08/2025 |
2.114.203 |
-0,11%
|
13,20
|
13,16
|
13,3825
|
13,275
|
| 06/08/2025 |
1.342.339 |
1,86%
|
13,15
|
13,0425
|
13,435
|
13,295
|
| 05/08/2025 |
1.806.489 |
1,40%
|
12,935
|
12,89
|
13,1225
|
13,0425
|
| 04/08/2025 |
2.501.559 |
-0,12%
|
12,99
|
12,79
|
13,07
|
12,89
|
| 01/08/2025 |
2.110.062 |
-2,19%
|
13,265
|
12,90
|
13,34
|
12,905
|
| 31/07/2025 |
3.522.268 |
-1,67%
|
13,46
|
13,07
|
13,505
|
13,26
|
| 30/07/2025 |
4.442.824 |
-2,85%
|
13,945
|
13,475
|
14,11
|
13,505
|
| 29/07/2025 |
1.818.220 |
0,64%
|
13,79
|
13,7725
|
13,94
|
13,87
|
| 28/07/2025 |
2.117.156 |
1,85%
|
13,595
|
13,55
|
13,80
|
13,7725
|
| 25/07/2025 |
2.236.921 |
0,93%
|
13,495
|
13,425
|
13,65
|
13,55
|
| 24/07/2025 |
4.872.946 |
1,93%
|
13,30
|
13,21
|
13,625
|
13,425
|
| 23/07/2025 |
1.914.679 |
1,03%
|
13,10
|
13,065
|
13,265
|
13,21
|
| 22/07/2025 |
1.546.099 |
0,00%
|
13,04
|
13,0125
|
13,09
|
13,065
|
| 21/07/2025 |
2.052.414 |
-0,48%
|
13,045
|
12,965
|
13,1275
|
13,065
|
| 18/07/2025 |
3.036.773 |
1,77%
|
12,96
|
12,8625
|
13,245
|
13,1275
|
| 17/07/2025 |
1.352.571 |
0,00%
|
12,86
|
12,74
|
12,8925
|
12,8625
|
| 16/07/2025 |
1.607.092 |
-0,43%
|
12,885
|
12,795
|
13,0525
|
12,84
|
| 15/07/2025 |
1.363.409 |
0,19%
|
12,82
|
12,82
|
12,95
|
12,895
|
| 14/07/2025 |
2.403.939 |
-0,89%
|
12,935
|
12,835
|
13,0475
|
12,87
|
| 11/07/2025 |
2.139.111 |
1,35%
|
12,7725
|
12,7725
|
13,00
|
12,99
|
| 10/07/2025 |
1.827.954 |
0,16%
|
12,815
|
12,635
|
12,8825
|
12,8175
|
| 09/07/2025 |
2.962.711 |
-0,27%
|
12,62
|
12,62
|
12,86
|
12,7975
|
| 08/07/2025 |
3.728.836 |
3,67%
|
12,37
|
12,37
|
12,86
|
12,815
|
| 07/07/2025 |
3.126.806 |
-0,04%
|
12,36
|
12,3075
|
12,4425
|
12,385
|
| 04/07/2025 |
2.462.726 |
-3,60%
|
12,35
|
12,31
|
12,8625
|
12,40
|
| 03/07/2025 |
2.074.857 |
0,98%
|
12,835
|
12,725
|
12,88
|
12,8625
|
| 02/07/2025 |
1.799.993 |
2,09%
|
12,57
|
12,465
|
12,78
|
12,725
|
| 01/07/2025 |
2.090.142 |
-0,08%
|
12,50
|
12,43
|
12,57
|
12,465
|
| 30/06/2025 |
1.584.208 |
-0,72%
|
12,60
|
12,41
|
12,60
|
12,475
|
| 27/06/2025 |
1.379.669 |
0,66%
|
12,4425
|
12,4175
|
12,53
|
12,525
|
| 26/06/2025 |
2.056.704 |
-0,56%
|
12,52
|
12,32
|
12,525
|
12,4425
|
| 25/06/2025 |
1.283.688 |
-0,14%
|
12,4875
|
12,445
|
12,59
|
12,48
|
| 24/06/2025 |
4.304.063 |
-2,38%
|
12,38
|
12,10
|
12,825
|
12,5075
|
| 23/06/2025 |
2.836.797 |
-0,10%
|
12,945
|
12,78
|
13,03
|
12,825
|
| 20/06/2025 |
2.533.878 |
-0,04%
|
12,7925
|
12,685
|
12,92
|
12,8525
|
| 19/06/2025 |
2.134.644 |
2,32%
|
12,60
|
12,525
|
12,835
|
12,815
|
| 18/06/2025 |
2.264.178 |
-0,73%
|
12,685
|
12,45
|
12,69
|
12,525
|
| 17/06/2025 |
2.704.776 |
1,84%
|
12,425
|
12,3775
|
12,66
|
12,6175
|
| 16/06/2025 |
2.133.597 |
0,81%
|
12,41
|
12,285
|
12,575
|
12,3775
|
| 13/06/2025 |
4.449.107 |
-0,45%
|
12,485
|
12,2075
|
12,735
|
12,285
|
| 12/06/2025 |
1.378.129 |
1,07%
|
12,29
|
12,19
|
12,37
|
12,31
|
| 11/06/2025 |
1.483.974 |
-0,81%
|
12,215
|
12,145
|
12,305
|
12,19
|
| 10/06/2025 |
1.705.976 |
2,37%
|
12,09
|
12,005
|
12,29
|
12,29
|
| 09/06/2025 |
1.346.932 |
0,42%
|
12,01
|
11,955
|
12,0975
|
12,005
|
| 06/06/2025 |
1.469.903 |
0,08%
|
11,995
|
11,835
|
12,0225
|
11,955
|
| 05/06/2025 |
1.449.891 |
0,25%
|
11,92
|
11,86
|
12,05
|
11,945
|
| 04/06/2025 |
1.875.241 |
-1,71%
|
12,18
|
11,93
|
12,29
|
11,935
|
| 03/06/2025 |
1.481.569 |
0,50%
|
12,07
|
11,975
|
12,145
|
12,1375
|
| 02/06/2025 |
2.001.896 |
1,39%
|
11,91
|
11,855
|
12,145
|
12,08
|
| 30/05/2025 |
1.136.840 |
0,40%
|
11,87
|
11,8075
|
11,945
|
11,855
|
| 29/05/2025 |
1.005.440 |
-0,25%
|
11,89
|
11,7575
|
11,995
|
11,8075
|
| 28/05/2025 |
1.629.637 |
0,15%
|
11,83
|
11,76
|
11,87
|
11,8375
|
| 27/05/2025 |
1.004.789 |
1,16%
|
11,685
|
11,655
|
11,835
|
11,7975
|
| 26/05/2025 |
643.300 |
1,79%
|
11,605
|
11,465
|
11,685
|
11,67
|
| 23/05/2025 |
1.589.853 |
-0,82%
|
11,655
|
11,375
|
11,725
|
11,465
|
| 22/05/2025 |
1.145.862 |
-1,34%
|
11,75
|
11,53
|
11,7575
|
11,59
|
| 21/05/2025 |
1.205.097 |
-0,36%
|
11,835
|
11,695
|
11,84
|
11,7575
|
| 20/05/2025 |
1.775.434 |
0,79%
|
11,695
|
11,6425
|
11,81
|
11,7975
|
| 19/05/2025 |
805.206 |
-0,55%
|
11,80
|
11,6925
|
11,855
|
11,7175
|
| 16/05/2025 |
1.095.028 |
1,42%
|
11,725
|
11,605
|
11,815
|
11,78
|
| 15/05/2025 |
1.778.851 |
-0,49%
|
11,56
|
11,515
|
11,7175
|
11,625
|
| 14/05/2025 |
915.863 |
-0,74%
|
11,85
|
11,6425
|
11,935
|
11,7175
|
| 13/05/2025 |
1.226.810 |
1,42%
|
11,645
|
11,595
|
11,85
|
11,805
|
| 12/05/2025 |
3.306.127 |
3,20%
|
11,49
|
11,265
|
11,86
|
11,64
|
| 09/05/2025 |
804.842 |
1,72%
|
11,125
|
11,075
|
11,30
|
11,265
|
| 08/05/2025 |
1.089.524 |
1,23%
|
10,97
|
10,89
|
11,085
|
11,075
|
| 07/05/2025 |
1.407.108 |
-0,23%
|
10,995
|
10,87
|
11,04
|
10,95
|
| 06/05/2025 |
1.914.581 |
1,46%
|
10,935
|
10,8225
|
11,03
|
10,965
|
| 05/05/2025 |
1.559.059 |
0,49%
|
10,7475
|
10,625
|
10,945
|
10,8225
|
| 02/05/2025 |
1.888.546 |
-0,32%
|
10,91
|
10,58
|
11,045
|
10,7925
|
| 30/04/2025 |
3.678.518 |
0,47%
|
10,66
|
10,415
|
10,8575
|
10,805
|
