Indices de Mercados

REPSOL PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
17/04/201418,790 0,0000,000%18,84518,85018,6154.072.383
16/04/201418,790 0,1600,859%18,81018,88518,6653.106.262
15/04/201418,630 -0,130-0,693%18,76018,84018,5653.834.657
14/04/201418,760 0,2301,241%18,30518,80018,3055.243.223
11/04/201418,530 -0,160-0,856%18,60018,74018,4104.604.991
10/04/201418,690 -0,205-1,085%18,90018,95018,6504.005.521
09/04/201418,895 0,2001,070%18,68018,96518,6808.551.887
08/04/201418,695 -0,145-0,770%18,82518,89018,5758.747.392
07/04/201418,840 -0,085-0,449%18,83518,98018,7652.896.191
04/04/201418,925 0,1300,692%18,78019,00018,7553.627.603
03/04/201418,795 0,0950,508%18,76018,90018,6005.327.485
02/04/201418,700 -0,030-0,160%18,73518,80018,6203.195.414
01/04/201418,730 0,2051,107%18,62018,76518,56510.067.958
31/03/201418,525 -0,080-0,430%18,69018,75018,4806.857.597
28/03/201418,605 0,2001,087%18,48018,60518,4354.844.632
27/03/201418,405 0,2301,265%18,17018,40518,1504.148.141
26/03/201418,175 0,3051,707%18,00018,29017,9406.113.563
25/03/201417,870 0,1550,875%17,75017,97017,5853.845.236
24/03/201417,715 -0,290-1,611%18,06518,09517,6554.359.486
21/03/201418,005 0,1250,699%17,85018,08017,8357.548.444
20/03/201417,880 0,0200,112%17,66017,92017,6054.804.235
19/03/201417,860 0,0700,393%17,76517,96017,6602.857.278
18/03/201417,790 0,1750,993%17,58017,94017,4854.126.900
17/03/201417,615 0,2301,323%17,36017,69517,3154.829.807
14/03/201417,385 -0,215-1,222%17,46017,53017,18510.804.690
13/03/201417,600 -0,210-1,179%17,86017,96517,6004.217.811
12/03/201417,810 -0,115-0,642%17,83517,94517,6253.782.233
11/03/201417,925 -0,175-0,967%18,19018,19517,8804.659.174
10/03/201418,100 -0,025-0,138%18,12018,28517,9704.873.066
07/03/201418,125 -0,270-1,468%18,37518,45518,1204.115.012
06/03/201418,395 0,0550,300%18,42018,59518,3603.878.133
05/03/201418,340 0,0800,438%18,17018,44018,1656.447.993
04/03/201418,260 0,3351,869%18,14018,29018,0504.212.750
03/03/201417,925 -0,280-1,538%17,96518,18517,8606.257.754
28/02/201418,205 -0,185-1,006%18,38018,45018,0755.906.144
27/02/201418,390 -0,165-0,889%18,52018,59018,2404.666.156
26/02/201418,555 0,1851,007%18,40018,67018,1007.165.312
25/02/201418,370 0,1600,879%18,21018,37018,1704.051.266
24/02/201418,210 0,1350,747%18,09018,28018,0603.580.181
21/02/201418,075 0,0900,500%18,07518,11517,9504.265.519
20/02/201417,985 0,3602,043%17,50018,07017,4657.683.885
19/02/201417,625 0,0500,284%17,57017,71017,4003.456.737
18/02/201417,575 -0,050-0,284%17,65017,68017,3604.367.684
17/02/201417,625 0,0150,085%17,68517,77017,5902.150.703
14/02/201417,610 0,0400,228%17,60017,75017,5004.362.694
13/02/201417,570 0,0400,228%17,51017,59017,33011.114.981
12/02/201417,530 -0,085-0,483%17,70017,76517,5305.838.514
11/02/201417,615 0,0450,256%17,65017,75017,4205.721.524
10/02/201417,570 -0,095-0,538%17,78017,79017,4803.895.299
07/02/201417,665 0,2401,377%17,47017,75517,3105.704.791
06/02/201417,425 0,2801,633%17,28017,50017,1307.580.329
05/02/201417,145 0,0400,234%17,10017,24517,0204.557.595
04/02/201417,105 -0,025-0,146%17,00017,34516,9406.548.048
03/02/201417,130 -0,250-1,438%17,42517,50017,1005.451.993
31/01/201417,380 -0,235-1,334%17,55517,62517,2508.142.323
30/01/201417,615 -0,010-0,057%17,64517,85017,5406.091.632
29/01/201417,625 -0,025-0,142%17,77517,80017,2555.826.698
28/01/201417,650 0,1250,713%17,64517,78017,5605.778.915
27/01/201417,525 -0,155-0,877%17,60017,81017,4607.746.751
24/01/201417,680 -0,670-3,651%18,29018,35017,60010.799.967
23/01/201418,350 -0,210-1,131%18,54018,66018,2655.989.954
22/01/201418,560 -0,150-0,802%18,74018,78518,5003.867.034
21/01/201418,710 -0,290-1,526%19,05019,10018,6755.180.697
20/01/201419,000 -0,005-0,026%19,05019,05018,9352.447.104
17/01/201419,005 -0,030-0,158%18,95019,10018,8705.216.240
16/01/201419,035 0,0300,158%18,94519,06518,9204.162.031
15/01/201419,005 0,1050,556%18,93019,08018,75512.398.938
14/01/201418,900 -0,010-0,053%18,80018,90518,7153.910.382
13/01/201418,910 -0,020-0,106%19,00019,04518,8553.104.654
10/01/201418,930 0,1951,041%18,81519,05018,7955.761.952
09/01/201418,735 0,0650,348%18,75018,94018,6256.172.846
08/01/201418,670 0,0600,322%18,65518,70018,4859.731.887
07/01/201418,610 0,4952,733%18,16018,64518,13511.721.509
06/01/201418,115 0,0200,111%18,11018,36018,1008.219.223
03/01/201418,095 0,0350,194%18,12518,18517,9558.684.425
02/01/201418,060 -0,260-1,419%18,33018,42018,0405.711.792
31/12/201318,320 0,0150,082%18,35018,35018,2401.430.578
30/12/201318,305 -0,100-0,543%18,44518,46518,2853.140.476
27/12/201318,405 0,1200,656%18,38518,48018,2004.524.137
24/12/201318,285 0,1300,716%18,24018,30018,1601.370.686
23/12/201318,155 0,1080,597%18,12018,25018,0104.680.360
20/12/201318,047 0,0440,243%18,07218,11617,9168.219.778
19/12/201318,004 0,2921,649%17,93118,07217,8777.199.399
18/12/201317,711 0,1020,581%17,73117,75517,5463.952.928
17/12/201317,609 -0,166-0,932%17,68217,74617,6043.957.719
16/12/201317,775 0,2441,389%17,49217,86217,4499.208.933
13/12/201317,531 -0,107-0,608%17,64317,74617,4973.102.709
12/12/201317,638 -0,015-0,083%17,65317,81917,5753.195.177
11/12/201317,653 -0,019-0,110%17,62417,93117,59913.152.210
10/12/201317,672 -0,117-0,657%17,66817,90617,6633.301.923
09/12/201317,789 0,0880,495%17,76017,82317,5958.278.547
06/12/201317,702 0,1700,972%17,53117,73117,3415.829.494
05/12/201317,531 -0,312-1,746%17,84818,01317,5317.185.080
04/12/201317,843 -0,346-1,901%18,17918,24717,8437.906.233
03/12/201318,189 -0,453-2,428%18,37418,46618,1898.578.955
02/12/201318,641 -0,180-0,957%18,78718,80218,5202.969.559
29/11/201318,821 0,0490,259%18,74818,89018,7484.170.155
28/11/201318,773 -0,010-0,052%18,85118,89018,7443.088.846
27/11/201318,782 0,0490,260%18,83118,88018,6075.020.131
26/11/201318,734 0,7694,282%18,74419,00218,52916.467.436