Repsol

REP
🏛️ Alemania →
15.40
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 15.80 15.80 15.40 15.40 0.0M
2025-09-26 15.48 15.68 15.48 15.68 0.0M
2025-09-25 15.23 15.56 15.23 15.56 0.0M
2025-09-24 14.77 15.25 14.77 15.25 0.0M
2025-09-23 14.38 14.89 14.38 14.89 0.0M
2025-09-22 14.56 14.56 14.43 14.46 0.0M
2025-09-19 14.61 14.61 14.42 14.42 0.0M
2025-09-18 14.81 14.81 14.70 14.70 0.0M
2025-09-17 14.78 14.78 14.65 14.74 0.0M
2025-09-16 14.68 14.68 14.68 14.68 0.0M
2025-09-15 14.50 14.81 14.50 14.81 0.0M
2025-09-12 14.44 14.52 14.40 14.52 0.0M
2025-09-11 14.48 14.48 14.48 14.48 0.0M
2025-09-10 14.70 14.70 14.53 14.53 0.0M
2025-09-09 14.32 14.60 14.32 14.60 0.0M
2025-09-08 14.15 14.46 14.15 14.46 0.0M
2025-09-05 14.26 14.36 14.20 14.20 0.0M
2025-09-04 14.37 14.37 14.23 14.35 0.0M
2025-09-03 14.07 14.21 14.07 14.17 0.0M
2025-09-02 14.05 14.20 14.02 14.02 0.0M
2025-09-01 14.08 14.19 13.95 14.19 0.0M
2025-08-29 13.87 13.87 13.87 13.87 0.0M
2025-08-28 13.78 13.78 13.78 13.78 0.0M
2025-08-27 13.83 13.83 13.83 13.83 0.0M
2025-08-26 14.00 14.00 13.83 13.83 0.0M
2025-08-25 13.74 14.01 13.74 14.01 0.0M
2025-08-22 13.79 13.92 13.79 13.92 0.0M
2025-08-21 13.57 13.57 13.57 13.57 0.0M
2025-08-20 13.36 13.36 13.36 13.36 0.0M
2025-08-19 13.27 13.40 13.27 13.40 0.0M
2025-08-18 13.59 13.59 13.35 13.35 0.0M
2025-08-15 13.33 13.33 13.27 13.27 0.0M
2025-08-14 13.30 13.35 13.30 13.35 0.0M
2025-08-13 13.47 13.50 13.38 13.43 0.0M
2025-08-12 13.37 13.50 13.35 13.50 0.0M
2025-08-11 13.27 13.28 13.00 13.00 0.0M
2025-08-08 13.27 13.34 13.27 13.34 0.0M
2025-08-07 13.22 13.22 13.22 13.22 0.0M
2025-08-06 13.01 13.35 13.01 13.22 0.0M
2025-08-05 12.84 12.98 12.84 12.98 0.0M
2025-08-04 13.06 13.06 13.06 13.06 0.0M
2025-08-01 13.22 13.22 12.90 12.90 0.0M
2025-07-31 13.40 13.65 13.11 13.42 0.0M
2025-07-30 13.90 14.05 13.54 13.54 0.0M
2025-07-29 13.93 13.96 13.87 13.93 0.0M
2025-07-28 13.95 13.95 13.65 13.87 0.0M
2025-07-25 13.40 13.62 13.40 13.47 0.0M
2025-07-24 13.27 13.50 13.27 13.44 0.0M
2025-07-23 12.81 13.29 12.81 13.27 0.0M
2025-07-22 13.10 13.10 13.02 13.02 0.0M
2025-07-21 12.90 12.90 12.90 12.90 0.0M
2025-07-18 12.97 13.22 12.85 13.11 0.0M
2025-07-17 12.92 12.92 12.82 12.87 0.0M
2025-07-16 12.86 12.96 12.86 12.96 0.0M
2025-07-15 12.82 12.94 12.82 12.94 0.0M
2025-07-14 12.90 13.02 12.80 12.80 0.0M
2025-07-11 12.76 13.00 12.76 13.00 0.0M
2025-07-10 12.72 12.77 12.72 12.77 0.0M
2025-07-09 12.70 12.87 12.70 12.87 0.0M
2025-07-08 12.40 12.61 12.40 12.60 0.0M
2025-07-07 12.48 12.48 12.48 12.48 0.0M
2025-07-04 12.39 12.39 12.35 12.37 0.0M
2025-07-03 12.97 12.97 12.81 12.91 0.0M
2025-07-02 12.58 12.77 12.58 12.77 0.0M
2025-07-01 12.45 12.54 12.44 12.46 0.0M
2025-06-30 12.61 12.61 12.48 12.48 0.0M
2025-06-27 12.35 12.49 12.35 12.49 0.0M
2025-06-26 12.43 12.43 12.43 12.43 0.0M
2025-06-25 12.46 12.55 12.46 12.55 0.0M
2025-06-24 12.40 12.56 12.40 12.48 0.0M
2025-06-23 12.82 13.01 12.82 12.85 0.0M
2025-06-20 12.91 12.91 12.80 12.80 0.0M
2025-06-19 12.47 12.47 12.47 12.47 0.0M
2025-06-18 12.55 12.63 12.55 12.63 0.0M
2025-06-17 12.33 12.50 12.33 12.50 0.0M
2025-06-16 12.42 12.56 12.33 12.40 0.0M
2025-06-13 12.61 12.61 12.29 12.29 0.0M
2025-06-12 12.28 12.35 12.28 12.35 0.0M
2025-06-11 12.20 12.25 12.20 12.25 0.0M
2025-06-10 12.00 12.21 12.00 12.21 0.0M
2025-06-09 11.98 11.98 11.98 11.98 0.0M
2025-06-06 11.91 12.00 11.91 11.94 0.0M
2025-06-05 11.90 11.90 11.90 11.90 0.0M
2025-06-04 12.13 12.13 12.00 12.01 0.0M
2025-06-03 11.97 12.10 11.97 12.08 0.0M
2025-06-02 11.80 12.08 11.80 12.00 0.0M
2025-05-30 11.78 11.78 11.78 11.78 0.0M
2025-05-29 11.86 12.00 11.86 12.00 0.0M
2025-05-28 11.75 11.85 11.75 11.85 0.0M
2025-05-27 11.63 11.82 11.63 11.82 0.0M
2025-05-26 11.60 11.84 11.60 11.84 0.0M
2025-05-23 11.55 11.64 11.51 11.58 0.0M
2025-05-22 11.87 11.87 11.66 11.66 0.0M
2025-05-21 11.73 11.75 11.65 11.65 0.0M
2025-05-20 11.66 11.78 11.66 11.76 0.0M
2025-05-19 11.66 11.87 11.66 11.85 0.0M
2025-05-16 11.61 11.61 11.61 11.61 0.0M
2025-05-15 11.65 11.65 11.57 11.57 0.0M
2025-05-14 11.75 11.75 11.70 11.70 0.0M
2025-05-13 11.68 11.86 11.68 11.86 0.0M
2025-05-12 11.33 11.75 11.33 11.75 0.0M
2025-05-09 11.03 11.28 11.03 11.28 0.0M
2025-05-08 10.96 11.14 10.96 11.14 0.0M
2025-05-07 10.94 10.94 10.94 10.94 0.0M
2025-05-06 10.80 10.80 10.80 10.80 0.0M
2025-05-05 10.62 10.93 10.62 10.90 0.0M
2025-05-02 10.76 10.87 10.71 10.82 0.0M
2025-04-30 11.02 11.02 10.61 10.61 0.0M
2025-04-29 10.72 10.80 10.70 10.80 0.0M
2025-04-28 10.85 10.85 10.82 10.82 0.0M
2025-04-25 10.61 10.61 10.61 10.61 0.0M
2025-04-24 10.41 10.61 10.41 10.61 0.0M
2025-04-23 10.38 10.55 10.38 10.54 0.0M
2025-04-22 10.26 10.38 10.26 10.38 0.0M
2025-04-17 10.10 10.25 10.10 10.25 0.0M
2025-04-16 10.05 10.12 9.86 10.12 0.0M
2025-04-15 9.89 9.98 9.88 9.98 0.0M
2025-04-14 9.89 10.08 9.89 9.95 0.0M
2025-04-11 9.87 9.99 9.59 9.89 0.0M
2025-04-10 10.20 10.34 9.94 10.06 0.0M
2025-04-09 9.55 10.66 9.47 10.66 0.0M
2025-04-08 10.39 10.62 9.91 9.91 0.0M
2025-04-07 10.04 10.36 10.00 10.00 0.0M
2025-04-04 11.37 11.37 10.70 10.70 0.0M
2025-04-03 11.91 11.91 11.50 11.50 0.0M
2025-04-02 12.23 12.23 12.01 12.13 0.0M
2025-04-01 12.24 12.30 12.24 12.30 0.0M
2025-03-31 12.30 12.30 12.15 12.15 0.0M
2025-03-28 12.46 12.61 12.46 12.50 0.0M
2025-03-27 12.18 12.48 12.18 12.48 0.0M
2025-03-26 12.09 12.40 12.09 12.40 0.0M
2025-03-25 11.91 12.10 11.91 12.10 0.0M
2025-03-24 12.23 12.23 12.23 12.23 0.0M
2025-03-21 12.01 12.14 12.01 12.14 0.0M
2025-03-20 12.08 12.20 12.08 12.08 0.0M
2025-03-19 12.05 12.20 12.00 12.20 0.0M
2025-03-18 11.82 12.08 11.82 12.08 0.0M
2025-03-17 11.84 11.84 11.76 11.77 0.0M
2025-03-14 11.58 11.61 11.57 11.57 0.0M
2025-03-13 11.54 11.66 11.54 11.66 0.0M
2025-03-12 11.60 11.73 11.52 11.73 0.0M
2025-03-11 11.79 11.82 11.58 11.58 0.0M
2025-03-10 11.84 11.87 11.79 11.80 0.0M
2025-03-07 11.78 11.78 11.78 11.78 0.0M
2025-03-06 11.81 11.86 11.81 11.81 0.0M
2025-03-05 11.96 12.08 11.81 11.81 0.0M
2025-03-04 12.12 12.12 11.76 11.83 0.0M
2025-03-03 12.35 12.36 12.20 12.20 0.0M
2025-02-28 12.24 12.37 12.24 12.37 0.0M
2025-02-27 12.57 12.57 12.28 12.29 0.0M
2025-02-26 12.51 12.51 12.46 12.50 0.0M
2025-02-25 12.46 12.53 12.43 12.43 0.0M
2025-02-24 12.97 13.02 12.53 12.53 0.0M
2025-02-21 12.85 12.85 12.70 12.77 0.0M
2025-02-20 11.98 13.15 11.98 13.07 0.0M
2025-02-19 12.10 12.15 11.83 11.83 0.0M
2025-02-18 12.11 12.22 12.11 12.22 0.0M
2025-02-17 12.08 12.17 12.08 12.17 0.0M
2025-02-14 11.89 12.05 11.89 12.02 0.0M
2025-02-13 11.95 11.98 11.90 11.94 0.0M
2025-02-12 11.73 11.73 11.73 11.73 0.0M
2025-02-11 11.54 11.73 11.54 11.73 0.0M
2025-02-10 11.59 11.74 11.57 11.74 0.0M
2025-02-07 11.41 11.60 11.41 11.60 0.0M
2025-02-06 11.42 11.59 11.42 11.50 0.0M
2025-02-05 11.43 11.50 11.43 11.50 0.0M
2025-02-04 11.37 11.37 11.21 11.21 0.0M
2025-02-03 11.28 11.34 11.28 11.29 0.0M
2025-01-31 11.45 11.45 11.39 11.39 0.0M
2025-01-30 11.22 11.37 11.22 11.37 0.0M
2025-01-29 11.28 11.39 11.21 11.21 0.0M
2025-01-28 11.10 11.27 11.10 11.27 0.0M
2025-01-27 11.35 11.35 11.28 11.28 0.0M
2025-01-24 11.33 11.41 11.30 11.30 0.0M
2025-01-23 11.34 11.37 11.31 11.35 0.0M
2025-01-22 11.38 11.38 11.38 11.38 0.0M
2025-01-21 11.50 11.50 11.35 11.35 0.0M
2025-01-20 11.62 11.70 11.59 11.70 0.0M
2025-01-17 11.58 11.58 11.58 11.58 0.0M
2025-01-16 11.72 11.72 11.51 11.56 0.0M
2025-01-15 11.62 11.85 11.62 11.85 0.0M
2025-01-14 11.78 11.78 11.78 11.78 0.0M
2025-01-13 11.60 11.86 11.60 11.86 0.0M
2025-01-10 11.69 11.87 11.65 11.75 0.0M
2025-01-09 11.90 12.07 11.90 11.99 0.0M
2025-01-08 11.71 11.92 11.71 11.88 0.0M
2025-01-07 11.96 11.96 11.83 11.92 0.0M
2025-01-06 12.00 12.00 11.84 11.96 0.0M
2025-01-03 11.85 11.96 11.85 11.96 0.0M
2025-01-02 11.64 11.80 11.64 11.80 0.0M