Repsol SA (REP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
