Repsol SA (REP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.088.075 |
1,43%
|
15,83
|
15,755
|
15,9925
|
15,96
|
| 27/11/2025 |
727.639 |
0,46%
|
15,74
|
15,65
|
15,81
|
15,755
|
| 26/11/2025 |
1.394.789 |
0,93%
|
15,70
|
15,555
|
15,745
|
15,6775
|
| 25/11/2025 |
1.742.369 |
0,36%
|
15,60
|
15,485
|
15,765
|
15,555
|
| 24/11/2025 |
2.119.615 |
-0,54%
|
15,67
|
15,35
|
15,685
|
15,505
|
| 21/11/2025 |
3.072.668 |
-4,39%
|
15,985
|
15,48
|
16,42
|
15,685
|
| 20/11/2025 |
1.893.177 |
-0,23%
|
16,365
|
16,29
|
16,545
|
16,42
|
| 19/11/2025 |
2.597.253 |
-2,68%
|
16,915
|
16,215
|
17,065
|
16,3775
|
| 18/11/2025 |
1.416.053 |
-1,44%
|
16,725
|
16,525
|
16,99
|
16,7175
|
| 17/11/2025 |
858.998 |
-0,35%
|
17,005
|
16,9225
|
17,15
|
16,99
|
| 14/11/2025 |
1.308.979 |
0,09%
|
16,995
|
16,6725
|
17,055
|
17,05
|
| 13/11/2025 |
1.649.760 |
1,98%
|
16,735
|
16,625
|
17,085
|
17,035
|
| 12/11/2025 |
2.143.192 |
-0,85%
|
16,815
|
16,635
|
16,875
|
16,70
|
| 11/11/2025 |
1.303.257 |
2,45%
|
16,56
|
16,4425
|
16,8675
|
16,8475
|
| 10/11/2025 |
1.098.335 |
-0,41%
|
16,70
|
16,335
|
16,71
|
16,4425
|
| 07/11/2025 |
1.528.667 |
1,26%
|
16,405
|
16,3175
|
16,64
|
16,5225
|
| 06/11/2025 |
1.819.323 |
1,98%
|
15,945
|
15,92
|
16,3925
|
16,3175
|
| 05/11/2025 |
724.694 |
1,23%
|
15,85
|
15,83
|
16,0425
|
16,0275
|
| 04/11/2025 |
1.255.610 |
-0,53%
|
15,915
|
15,68
|
15,985
|
15,845
|
| 03/11/2025 |
1.213.182 |
0,82%
|
15,925
|
15,83
|
16,025
|
15,985
|
| 31/10/2025 |
1.338.082 |
-0,19%
|
15,955
|
15,65
|
16,01
|
15,83
|
| 30/10/2025 |
2.287.098 |
0,38%
|
15,67
|
15,57
|
15,995
|
15,905
|
| 29/10/2025 |
1.859.783 |
1,56%
|
15,70
|
15,685
|
15,965
|
15,935
|
| 28/10/2025 |
1.507.957 |
0,35%
|
15,46
|
15,32
|
15,735
|
15,69
|
| 27/10/2025 |
1.813.872 |
1,36%
|
15,47
|
15,445
|
15,655
|
15,645
|
| 24/10/2025 |
2.045.897 |
1,08%
|
15,215
|
15,215
|
15,5125
|
15,445
|
| 23/10/2025 |
2.417.437 |
3,42%
|
15,185
|
14,785
|
15,345
|
15,305
|
| 22/10/2025 |
1.214.279 |
2,53%
|
14,565
|
14,43
|
14,8075
|
14,785
|
| 21/10/2025 |
1.171.251 |
0,87%
|
14,35
|
14,31
|
14,505
|
14,43
|
| 20/10/2025 |
1.789.986 |
0,11%
|
14,365
|
14,265
|
14,4725
|
14,31
|
| 17/10/2025 |
1.784.702 |
0,25%
|
14,125
|
13,96
|
14,32
|
14,265
|
| 16/10/2025 |
1.611.663 |
-1,62%
|
14,495
|
14,23
|
14,50
|
14,285
|
| 15/10/2025 |
1.184.964 |
-0,07%
|
14,60
|
14,485
|
14,665
|
14,52
|
| 14/10/2025 |
1.357.138 |
-0,45%
|
14,58
|
14,3925
|
14,61
|
14,53
|
| 13/10/2025 |
1.284.589 |
1,14%
|
14,60
|
14,445
|
14,7075
|
14,61
|
| 10/10/2025 |
1.511.986 |
-0,72%
|
14,52
|
14,44
|
14,71
|
14,445
|
| 09/10/2025 |
2.098.438 |
-2,13%
|
14,81
|
14,5575
|
14,8925
|
14,59
|
| 08/10/2025 |
1.595.786 |
-0,17%
|
15,05
|
14,815
|
15,115
|
14,8925
|
| 07/10/2025 |
1.922.006 |
-2,20%
|
15,25
|
14,92
|
15,345
|
14,925
|
| 06/10/2025 |
1.743.837 |
1,43%
|
15,15
|
15,04
|
15,365
|
15,26
|
| 03/10/2025 |
1.937.456 |
-0,17%
|
15,04
|
15,0075
|
15,21
|
15,04
|
| 02/10/2025 |
2.372.787 |
-1,28%
|
15,29
|
15,03
|
15,31
|
15,07
|
| 01/10/2025 |
1.402.013 |
1,65%
|
15,11
|
15,035
|
15,29
|
15,265
|
| 30/09/2025 |
3.080.027 |
-2,21%
|
15,28
|
14,945
|
15,405
|
15,0425
|
| 29/09/2025 |
2.008.471 |
-1,53%
|
15,57
|
15,40
|
15,675
|
15,405
|
| 26/09/2025 |
1.729.410 |
0,76%
|
15,575
|
15,5025
|
15,70
|
15,66
|
| 25/09/2025 |
1.935.327 |
1,44%
|
15,30
|
15,2475
|
15,54
|
15,5275
|
| 24/09/2025 |
1.935.683 |
2,96%
|
14,805
|
14,79
|
15,315
|
15,295
|
| 23/09/2025 |
2.674.686 |
2,85%
|
14,4575
|
14,38
|
14,945
|
14,865
|
| 22/09/2025 |
1.365.361 |
0,35%
|
14,47
|
14,36
|
14,525
|
14,4525
|
| 19/09/2025 |
1.622.764 |
-1,77%
|
14,66
|
14,375
|
14,76
|
14,40
|
| 18/09/2025 |
1.194.999 |
-0,31%
|
14,75
|
14,63
|
14,79
|
14,705
|
| 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
|
