Repsol SA (REP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
2.183.938 |
-0,77%
|
11,63
|
11,535
|
11,67
|
11,6025
|
| 25/09/2024 |
1.188.276 |
-0,85%
|
11,755
|
11,63
|
11,8225
|
11,6925
|
| 24/09/2024 |
1.076.537 |
0,19%
|
11,79
|
11,755
|
11,92
|
11,805
|
| 23/09/2024 |
849.233 |
0,62%
|
11,74
|
11,67
|
11,795
|
11,7575
|
| 20/09/2024 |
1.473.271 |
-1,44%
|
11,78
|
11,65
|
11,7925
|
11,685
|
| 19/09/2024 |
1.910.586 |
0,85%
|
11,86
|
11,805
|
11,9375
|
11,845
|
| 18/09/2024 |
1.134.305 |
%
|
11,74
|
11,715
|
11,78
|
11,735
|
| 17/09/2024 |
1.307.000 |
%
|
11,75
|
11,71
|
11,825
|
11,72
|
| 16/09/2024 |
1.372.109 |
%
|
11,66
|
11,605
|
11,765
|
11,735
|
| 13/09/2024 |
1.237.866 |
%
|
11,855
|
11,83
|
11,94
|
11,855
|
| 12/09/2024 |
1.435.569 |
%
|
11,7525
|
11,715
|
11,92
|
11,795
|
| 11/09/2024 |
1.839.497 |
%
|
11,64
|
11,5825
|
11,755
|
11,625
|
| 10/09/2024 |
1.412.502 |
%
|
11,765
|
11,49
|
11,84
|
11,59
|
| 09/09/2024 |
2.047.593 |
%
|
11,74
|
11,715
|
11,84
|
11,7875
|
| 06/09/2024 |
1.809.874 |
%
|
11,91
|
11,6725
|
11,915
|
11,725
|
| 05/09/2024 |
1.365.931 |
%
|
11,90
|
11,88
|
12,065
|
11,975
|
| 04/09/2024 |
1.946.436 |
%
|
11,96
|
11,925
|
12,165
|
11,945
|
| 03/09/2024 |
2.442.372 |
%
|
12,38
|
11,985
|
12,38
|
12,07
|
| 02/09/2024 |
1.098.668 |
%
|
12,44
|
12,365
|
12,48
|
12,425
|
| 30/08/2024 |
1.274.050 |
%
|
12,50
|
12,34
|
12,5275
|
12,4425
|
| 29/08/2024 |
1.681.146 |
%
|
12,40
|
12,255
|
12,46
|
12,415
|
| 28/08/2024 |
2.225.416 |
%
|
12,62
|
12,425
|
12,67
|
12,45
|
| 27/08/2024 |
1.036.381 |
%
|
12,75
|
12,605
|
12,80
|
12,635
|
| 26/08/2024 |
995.743 |
%
|
12,69
|
12,65
|
12,91
|
12,67
|
| 23/08/2024 |
498.024 |
%
|
12,605
|
12,58
|
12,68
|
12,68
|
| 22/08/2024 |
901.778 |
%
|
12,52
|
12,475
|
12,5875
|
12,5325
|
| 21/08/2024 |
864.712 |
%
|
12,68
|
12,60
|
12,72
|
12,59
|
| 20/08/2024 |
1.206.896 |
%
|
12,765
|
12,65
|
12,78
|
12,685
|
| 19/08/2024 |
842.709 |
%
|
12,785
|
12,75
|
12,88
|
12,86
|
| 16/08/2024 |
1.161.793 |
%
|
12,85
|
12,7025
|
12,89
|
12,80
|
| 15/08/2024 |
658.386 |
%
|
12,735
|
12,7175
|
12,8875
|
12,845
|
| 14/08/2024 |
718.515 |
%
|
12,82
|
12,67
|
12,835
|
12,69
|
| 13/08/2024 |
1.334.431 |
%
|
12,81
|
12,66
|
12,81
|
12,755
|
| 12/08/2024 |
945.078 |
%
|
12,73
|
12,725
|
12,83
|
12,7625
|
| 09/08/2024 |
786.983 |
%
|
12,69
|
12,62
|
12,74
|
12,67
|
| 08/08/2024 |
790.762 |
%
|
12,55
|
12,465
|
12,645
|
12,6025
|
| 07/08/2024 |
1.598.361 |
%
|
12,485
|
12,43
|
12,705
|
12,605
|
| 06/08/2024 |
1.188.154 |
%
|
12,425
|
12,26
|
12,50
|
12,39
|
| 05/08/2024 |
1.704.364 |
%
|
12,57
|
12,1925
|
12,57
|
12,3575
|
| 02/08/2024 |
1.451.743 |
%
|
12,98
|
12,79
|
13,155
|
12,785
|
| 01/08/2024 |
1.625.213 |
%
|
13,195
|
12,99
|
13,27
|
13,10
|
| 31/07/2024 |
1.072.130 |
%
|
13,1825
|
13,105
|
13,335
|
13,1725
|
| 30/07/2024 |
991.524 |
%
|
13,08
|
12,975
|
13,1475
|
13,015
|
| 29/07/2024 |
970.850 |
%
|
13,13
|
13,04
|
13,185
|
13,035
|
| 26/07/2024 |
1.730.032 |
%
|
13,285
|
13,0075
|
13,285
|
13,02
|
| 25/07/2024 |
2.463.312 |
%
|
13,08
|
12,81
|
13,165
|
13,155
|
| 24/07/2024 |
2.855.708 |
%
|
13,32
|
13,10
|
13,35
|
13,24
|
| 23/07/2024 |
1.447.540 |
%
|
13,255
|
13,195
|
13,305
|
13,25
|
| 22/07/2024 |
652.536 |
%
|
13,31
|
13,18
|
13,335
|
13,265
|
| 19/07/2024 |
960.067 |
%
|
13,335
|
13,25
|
13,40
|
13,29
|
| 18/07/2024 |
1.187.669 |
%
|
13,54
|
13,3875
|
13,645
|
13,4075
|
| 17/07/2024 |
1.337.576 |
%
|
13,455
|
13,335
|
13,57
|
13,445
|
