Repsol SA (REP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/04/2025 |
1.865.975 |
-0,19%
|
10,785
|
10,665
|
10,8125
|
10,76
|
| 28/04/2025 |
1.814.560 |
0,42%
|
10,825
|
10,685
|
10,86
|
10,77
|
| 25/04/2025 |
1.691.096 |
1,47%
|
10,6625
|
10,565
|
10,745
|
10,725
|
| 24/04/2025 |
2.185.089 |
1,39%
|
10,5225
|
10,41
|
10,62
|
10,565
|
| 23/04/2025 |
2.175.418 |
1,41%
|
10,485
|
10,315
|
10,66
|
10,41
|
| 22/04/2025 |
1.600.473 |
-0,15%
|
10,355
|
10,26
|
10,405
|
10,315
|
| 17/04/2025 |
1.400.531 |
1,82%
|
10,23
|
10,0925
|
10,3425
|
10,33
|
| 16/04/2025 |
1.337.523 |
1,68%
|
9,884
|
9,834
|
10,15
|
10,14
|
| 15/04/2025 |
2.174.192 |
0,65%
|
9,92
|
9,884
|
10,065
|
9,982
|
| 14/04/2025 |
2.634.065 |
3,29%
|
9,798
|
9,618
|
10,055
|
9,916
|
| 11/04/2025 |
2.957.810 |
-1,74%
|
9,758
|
9,55
|
9,768
|
9,618
|
| 10/04/2025 |
4.621.912 |
1,86%
|
10,72
|
9,586
|
10,72
|
9,762
|
| 09/04/2025 |
4.503.017 |
-3,70%
|
9,694
|
9,414
|
9,948
|
9,586
|
| 08/04/2025 |
4.876.346 |
-0,99%
|
10,305
|
9,886
|
10,36
|
9,948
|
| 07/04/2025 |
4.918.210 |
-6,94%
|
10,18
|
9,902
|
10,81
|
10,06
|
| 04/04/2025 |
5.312.755 |
-5,31%
|
11,30
|
10,60
|
11,30
|
10,81
|
| 03/04/2025 |
3.951.624 |
-4,95%
|
11,805
|
11,35
|
12,015
|
11,39
|
| 02/04/2025 |
1.970.897 |
-2,03%
|
12,29
|
11,97
|
12,345
|
12,015
|
| 01/04/2025 |
2.236.101 |
0,57%
|
12,405
|
12,255
|
12,47
|
12,315
|
| 31/03/2025 |
1.800.943 |
-0,97%
|
12,13
|
12,04
|
12,42
|
12,285
|
| 28/03/2025 |
1.424.803 |
-0,48%
|
12,46
|
12,415
|
12,625
|
12,42
|
| 27/03/2025 |
1.221.454 |
0,72%
|
12,435
|
12,385
|
12,59
|
12,515
|
| 26/03/2025 |
1.665.979 |
2,22%
|
12,18
|
12,145
|
12,51
|
12,425
|
| 25/03/2025 |
1.268.788 |
1,72%
|
11,995
|
11,945
|
12,18
|
12,145
|
| 24/03/2025 |
1.125.207 |
-1,89%
|
12,19
|
11,945
|
12,205
|
11,945
|
| 21/03/2025 |
1.557.468 |
0,00%
|
12,085
|
12,0775
|
12,175
|
12,175
|
| 20/03/2025 |
1.050.278 |
-0,58%
|
12,175
|
12,045
|
12,25
|
12,105
|
| 19/03/2025 |
1.203.958 |
0,71%
|
12,0175
|
12,01
|
12,19
|
12,135
|
| 18/03/2025 |
1.593.706 |
1,43%
|
11,915
|
11,885
|
12,12
|
12,055
|
| 17/03/2025 |
1.713.298 |
2,95%
|
11,65
|
11,545
|
11,89
|
11,885
|
| 14/03/2025 |
2.831.352 |
-0,43%
|
11,625
|
11,435
|
11,625
|
11,545
|
| 13/03/2025 |
1.560.889 |
0,52%
|
11,595
|
11,57
|
11,6875
|
11,595
|
| 12/03/2025 |
1.530.809 |
0,04%
|
11,61
|
11,45
|
11,635
|
11,575
|
| 11/03/2025 |
2.069.956 |
-1,40%
|
11,745
|
11,5525
|
11,87
|
11,575
|
| 10/03/2025 |
2.330.451 |
-0,51%
|
11,87
|
11,75
|
11,98
|
11,76
|
| 07/03/2025 |
2.024.294 |
-0,84%
|
11,89
|
11,75
|
11,925
|
11,805
|
| 06/03/2025 |
2.016.388 |
0,17%
|
12,005
|
11,805
|
12,03
|
11,88
|
| 05/03/2025 |
2.113.717 |
0,30%
|
11,99
|
11,80
|
12,0625
|
11,86
|
| 04/03/2025 |
2.812.553 |
-2,83%
|
11,985
|
11,7725
|
12,19
|
11,825
|
| 03/03/2025 |
1.226.909 |
-1,18%
|
12,40
|
12,1825
|
12,47
|
12,19
|
| 28/02/2025 |
1.262.205 |
0,04%
|
12,29
|
12,215
|
12,325
|
12,305
|
| 27/02/2025 |
1.743.197 |
-1,11%
|
12,385
|
12,2575
|
12,4425
|
12,305
|
| 26/02/2025 |
1.530.532 |
0,00%
|
12,44
|
12,3675
|
12,545
|
12,4425
|
| 25/02/2025 |
1.387.227 |
-0,60%
|
12,525
|
12,375
|
12,625
|
12,405
|
| 24/02/2025 |
1.224.971 |
-1,58%
|
12,70
|
12,43
|
12,71
|
12,495
|
| 21/02/2025 |
2.604.526 |
-3,27%
|
13,05
|
12,62
|
13,14
|
12,695
|
| 20/02/2025 |
7.267.715 |
7,93%
|
12,335
|
12,165
|
13,175
|
13,14
|
| 19/02/2025 |
1.422.850 |
-0,04%
|
12,175
|
12,105
|
12,26
|
12,165
|
| 18/02/2025 |
2.291.129 |
0,08%
|
12,10
|
12,095
|
12,225
|
12,18
|
| 17/02/2025 |
1.366.714 |
0,10%
|
12,105
|
12,085
|
12,20
|
12,145
|
| 14/02/2025 |
1.367.594 |
1,85%
|
11,91
|
11,88
|
12,18
|
12,1325
|
| 13/02/2025 |
1.837.103 |
-1,35%
|
11,92
|
11,865
|
12,0775
|
11,915
|
| 12/02/2025 |
2.554.646 |
2,62%
|
11,78
|
11,755
|
12,095
|
12,0775
|
| 11/02/2025 |
1.915.144 |
1,82%
|
11,55
|
11,5175
|
11,765
|
11,7575
|
| 10/02/2025 |
1.325.798 |
0,22%
|
11,56
|
11,535
|
11,69
|
11,57
|
| 07/02/2025 |
971.080 |
0,57%
|
11,485
|
11,455
|
11,58
|
11,545
|
| 06/02/2025 |
1.709.775 |
0,48%
|
11,47
|
11,425
|
11,61
|
11,48
|
| 05/02/2025 |
1.259.580 |
-0,48%
|
11,51
|
11,395
|
11,575
|
11,425
|
| 04/02/2025 |
2.005.020 |
1,37%
|
11,255
|
11,135
|
11,495
|
11,48
|
| 03/02/2025 |
1.997.496 |
0,40%
|
11,22
|
11,22
|
11,435
|
11,325
|
| 31/01/2025 |
1.159.230 |
-0,75%
|
11,39
|
11,20
|
11,415
|
11,265
|
| 30/01/2025 |
961.666 |
1,11%
|
11,26
|
11,23
|
11,435
|
11,355
|
| 29/01/2025 |
1.214.018 |
-0,18%
|
11,235
|
11,19
|
11,26
|
11,23
|
| 28/01/2025 |
1.470.362 |
0,61%
|
11,165
|
11,135
|
11,37
|
11,25
|
| 27/01/2025 |
1.272.984 |
-1,65%
|
11,30
|
11,155
|
11,3425
|
11,1625
|
| 24/01/2025 |
1.083.283 |
-0,18%
|
11,365
|
11,275
|
11,4475
|
11,3425
|
| 23/01/2025 |
1.109.444 |
-0,02%
|
11,34
|
11,2725
|
11,475
|
11,39
|
| 22/01/2025 |
926.386 |
-0,13%
|
11,395
|
11,32
|
11,445
|
11,3825
|
| 21/01/2025 |
1.796.735 |
-0,65%
|
11,43
|
11,335
|
11,505
|
11,405
|
| 20/01/2025 |
1.019.667 |
-0,95%
|
11,65
|
11,485
|
11,655
|
11,505
|
| 17/01/2025 |
1.584.995 |
0,43%
|
11,68
|
11,56
|
11,705
|
11,61
|
| 16/01/2025 |
2.173.156 |
-1,74%
|
11,7375
|
11,44
|
11,765
|
11,56
|
| 15/01/2025 |
1.508.806 |
0,34%
|
11,785
|
11,65
|
11,805
|
11,765
|
| 14/01/2025 |
1.729.619 |
-1,97%
|
11,835
|
11,67
|
11,905
|
11,69
|
| 13/01/2025 |
2.687.034 |
1,75%
|
11,795
|
11,70
|
11,995
|
11,905
|
| 09/01/2025 |
3.085.373 |
2,74%
|
11,84
|
11,70
|
12,205
|
11,70
|
| 08/01/2025 |
2.399.114 |
-0,59%
|
11,89
|
11,67
|
11,905
|
11,77
|
| 07/01/2025 |
1.929.197 |
-1,21%
|
11,87
|
11,80
|
11,995
|
11,865
|
| 06/01/2025 |
1.517.414 |
0,88%
|
11,93
|
11,845
|
12,025
|
11,995
|
| 03/01/2025 |
1.264.742 |
0,13%
|
11,915
|
11,875
|
11,955
|
11,89
|
| 02/01/2025 |
1.289.690 |
1,54%
|
11,81
|
11,695
|
11,895
|
11,875
|
| 31/12/2024 |
0 |
1,74%
|
11,535
|
11,485
|
11,7175
|
11,695
|
| 30/12/2024 |
1.556.999 |
1,91%
|
11,255
|
11,24
|
11,51
|
11,495
|
| 27/12/2024 |
1.030.642 |
0,36%
|
11,28
|
11,185
|
11,305
|
11,28
|
| 26/12/2024 |
0 |
1,17%
|
11,195
|
11,115
|
11,245
|
11,245
|
| 24/12/2024 |
0 |
1,17%
|
11,195
|
11,115
|
11,245
|
11,115
|
| 23/12/2024 |
891.743 |
0,59%
|
11,08
|
11,015
|
11,125
|
11,115
|
| 20/12/2024 |
1.473.158 |
-0,36%
|
11,00
|
10,88
|
11,0675
|
11,05
|
| 19/12/2024 |
1.520.763 |
-1,12%
|
11,035
|
11,015
|
11,155
|
11,055
|
| 18/12/2024 |
0 |
0,75%
|
11,06
|
11,005
|
11,195
|
11,145
|
| 17/12/2024 |
2.042.313 |
-1,69%
|
11,235
|
11,015
|
11,2475
|
11,0575
|
| 16/12/2024 |
811.335 |
-0,90%
|
11,305
|
11,23
|
11,37
|
11,2475
|
| 13/12/2024 |
1.151.439 |
-0,46%
|
11,41
|
11,29
|
11,4225
|
11,35
|
| 12/12/2024 |
943.719 |
0,15%
|
11,43
|
11,345
|
11,555
|
11,3675
|
| 11/12/2024 |
1.652.349 |
-0,81%
|
11,36
|
11,3075
|
11,4375
|
11,35
|
| 10/12/2024 |
1.198.168 |
0,53%
|
11,295
|
11,275
|
11,4525
|
11,4375
|
| 09/12/2024 |
1.742.105 |
0,80%
|
11,225
|
11,18
|
11,47
|
11,37
|
| 06/12/2024 |
1.156.477 |
-0,27%
|
11,365
|
11,2025
|
11,465
|
11,28
|
| 05/12/2024 |
2.369.374 |
-1,09%
|
11,435
|
11,295
|
11,4825
|
11,315
|
| 04/12/2024 |
2.197.297 |
-1,17%
|
11,635
|
11,4225
|
11,74
|
11,46
|
