Repsol SA (REP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 03/12/2024 |
1.747.908 |
-0,99%
|
11,7275
|
11,545
|
11,865
|
11,58
|
| 02/12/2024 |
1.451.935 |
-1,17%
|
11,80
|
11,655
|
11,845
|
11,665
|
| 29/11/2024 |
927.744 |
0,66%
|
11,705
|
11,705
|
11,84
|
11,8075
|
| 28/11/2024 |
700.018 |
-0,04%
|
11,725
|
11,70
|
11,765
|
11,7475
|
| 27/11/2024 |
1.833.496 |
-1,22%
|
11,805
|
11,67
|
11,84
|
11,735
|
| 26/11/2024 |
1.340.063 |
-0,08%
|
11,84
|
11,79
|
11,905
|
11,85
|
| 25/11/2024 |
1.687.068 |
-0,13%
|
11,865
|
11,84
|
12,03
|
11,855
|
| 22/11/2024 |
1.024.726 |
-0,46%
|
11,935
|
11,78
|
11,975
|
11,87
|
| 21/11/2024 |
1.161.575 |
0,44%
|
11,885
|
11,8575
|
11,975
|
11,91
|
| 20/11/2024 |
943.483 |
0,40%
|
11,815
|
11,79
|
11,925
|
11,8275
|
| 19/11/2024 |
1.715.460 |
-1,26%
|
11,895
|
11,71
|
11,92
|
11,7775
|
| 18/11/2024 |
2.233.503 |
1,92%
|
11,665
|
11,66
|
11,97
|
11,9275
|
| 15/11/2024 |
1.220.354 |
1,21%
|
11,515
|
11,515
|
11,77
|
11,715
|
| 14/11/2024 |
1.443.559 |
1,14%
|
11,50
|
11,48
|
11,655
|
11,575
|
| 13/11/2024 |
1.463.649 |
-0,22%
|
11,365
|
11,235
|
11,47
|
11,425
|
| 12/11/2024 |
1.264.064 |
-0,91%
|
11,475
|
11,3575
|
11,5775
|
11,395
|
| 11/11/2024 |
931.761 |
0,22%
|
11,54
|
11,4925
|
11,61
|
11,51
|
| 08/11/2024 |
1.708.655 |
-2,96%
|
11,7925
|
11,4425
|
11,8125
|
11,495
|
| 07/11/2024 |
936.968 |
1,07%
|
11,83
|
11,83
|
11,98
|
11,845
|
| 06/11/2024 |
2.160.913 |
-1,93%
|
11,875
|
11,585
|
11,945
|
11,72
|
| 05/11/2024 |
1.748.298 |
1,85%
|
11,745
|
11,72
|
11,975
|
11,95
|
| 04/11/2024 |
1.641.452 |
1,23%
|
11,615
|
11,615
|
11,795
|
11,7325
|
| 01/11/2024 |
1.407.495 |
1,58%
|
11,475
|
11,3975
|
11,695
|
11,59
|
| 31/10/2024 |
2.989.626 |
-2,14%
|
11,775
|
11,40
|
11,9625
|
11,41
|
| 30/10/2024 |
1.427.092 |
0,30%
|
11,63
|
11,60
|
11,73
|
11,70
|
| 29/10/2024 |
853.030 |
-1,42%
|
11,82
|
11,63
|
11,885
|
11,655
|
| 28/10/2024 |
1.386.699 |
-1,11%
|
11,865
|
11,63
|
11,875
|
11,8075
|
| 25/10/2024 |
528.248 |
0,36%
|
11,905
|
11,845
|
11,97
|
11,94
|
| 24/10/2024 |
992.454 |
-0,04%
|
11,91
|
11,865
|
12,08
|
11,8975
|
| 23/10/2024 |
1.031.635 |
-0,84%
|
11,95
|
11,855
|
12,03
|
11,87
|
| 22/10/2024 |
1.045.100 |
1,21%
|
11,835
|
11,7675
|
11,98
|
11,965
|
| 21/10/2024 |
1.331.325 |
1,03%
|
11,78
|
11,78
|
11,935
|
11,8225
|
| 18/10/2024 |
1.098.772 |
0,13%
|
11,7475
|
11,625
|
11,85
|
11,695
|
| 17/10/2024 |
1.118.552 |
0,21%
|
11,715
|
11,665
|
11,77
|
11,705
|
| 16/10/2024 |
1.353.778 |
0,09%
|
11,73
|
11,6875
|
11,8575
|
11,70
|
| 15/10/2024 |
2.673.269 |
-2,11%
|
11,625
|
11,58
|
11,755
|
11,70
|
| 14/10/2024 |
1.350.536 |
-0,71%
|
11,965
|
11,92
|
12,0425
|
11,9525
|
| 11/10/2024 |
1.187.350 |
-0,21%
|
12,00
|
11,95
|
12,0625
|
12,015
|
| 10/10/2024 |
1.704.383 |
0,08%
|
12,025
|
11,87
|
12,095
|
12,04
|
| 09/10/2024 |
1.345.260 |
-0,41%
|
11,895
|
11,85
|
12,055
|
12,04
|
| 08/10/2024 |
2.176.721 |
-3,00%
|
12,31
|
12,03
|
12,36
|
12,09
|
| 07/10/2024 |
1.299.052 |
0,98%
|
12,315
|
12,245
|
12,475
|
12,4275
|
| 04/10/2024 |
3.174.197 |
1,24%
|
12,305
|
12,1625
|
12,355
|
12,295
|
| 03/10/2024 |
1.600.412 |
1,23%
|
12,04
|
11,875
|
12,145
|
12,145
|
| 02/10/2024 |
2.413.375 |
0,08%
|
12,10
|
11,975
|
12,2575
|
11,9975
|
| 01/10/2024 |
2.025.972 |
0,46%
|
11,795
|
11,645
|
11,98
|
11,965
|
| 30/09/2024 |
1.538.640 |
0,81%
|
11,875
|
11,74
|
11,905
|
11,885
|
| 27/09/2024 |
2.205.814 |
1,27%
|
11,63
|
11,625
|
11,9125
|
11,75
|
