Repsol

REP
🏛️ Reino Unido →
15.65
Última Actualización: 2025-09-26
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
2021-12-30 10.43 10.51 10.42 10.44 1.5M
2021-12-29 10.55 10.61 10.40 10.47 0.3M
2021-12-23 10.18 10.44 10.18 10.41 1.9M
2021-12-22 10.08 10.17 10.03 10.07 0.8M
2021-12-21 9.97 10.10 9.93 10.02 0.6M
2021-12-20 9.70 9.84 9.63 9.77 0.9M
2021-12-17 9.94 9.98 9.84 9.96 0.0M
2021-12-16 9.93 10.07 9.90 9.99 0.3M
2021-12-15 9.99 9.99 9.80 9.80 0.3M
2021-12-14 9.93 10.07 9.90 10.06 0.1M
2021-12-13 10.14 10.27 9.89 9.93 0.1M
2021-12-10 10.11 10.20 10.06 10.09 1.3M
2021-12-09 10.32 10.32 10.10 10.17 0.9M
2021-12-08 10.35 10.40 10.20 10.38 0.3M
2021-12-07 10.38 10.53 10.35 10.41 0.5M
2021-12-06 10.15 10.36 10.15 10.33 2.1M
2021-12-03 10.20 10.29 10.07 10.07 0.4M
2021-12-02 9.89 10.19 9.89 10.08 0.7M
2021-12-01 9.98 10.20 9.97 10.09 0.5M
2021-11-30 9.75 9.91 9.61 9.80 1.0M
2021-11-29 9.85 10.10 9.80 9.93 0.5M
2021-11-26 9.93 10.45 9.65 9.74 2.2M
2021-11-25 10.51 10.54 10.37 10.39 0.5M
2021-11-24 10.72 10.74 10.43 10.58 0.9M
2021-11-23 10.47 10.73 10.37 10.66 0.7M
2021-11-22 10.36 10.58 10.30 10.55 0.5M
2021-11-19 10.75 19.21 10.35 10.41 4.8M
2021-11-18 10.76 10.76 10.62 10.72 0.2M
2021-11-17 10.97 10.97 10.82 10.91 0.6M
2021-11-16 10.98 11.11 10.89 10.99 0.1M
2021-11-15 10.81 11.02 10.79 10.89 1.6M
2021-11-12 11.13 11.13 10.87 10.93 0.8M
2021-11-11 11.01 11.21 11.01 11.10 0.2M
2021-11-10 10.90 11.19 10.90 11.00 2.6M
2021-11-09 10.83 10.97 10.74 10.82 0.6M
2021-11-08 10.83 11.02 10.77 10.78 2.7M
2021-11-05 10.69 10.87 10.59 10.83 0.3M
2021-11-04 10.72 10.96 10.68 10.77 0.5M
2021-11-03 10.78 10.82 10.62 10.68 0.5M
2021-11-02 11.00 11.00 10.78 10.83 0.4M
2021-11-01 11.08 11.17 11.02 11.06 8.4M
2021-10-29 11.15 11.28 11.02 11.11 30.4M
2021-10-28 11.48 11.48 10.92 10.96 0.4M
2021-10-27 11.58 11.58 11.34 11.41 0.2M
2021-10-26 11.62 11.69 11.47 11.58 0.3M
2021-10-25 11.42 11.72 11.42 11.71 0.2M
2021-10-22 11.46 11.57 11.43 11.50 0.8M
2021-10-21 11.60 11.66 11.45 11.49 0.4M
2021-10-20 11.50 11.71 11.47 11.61 0.8M
2021-10-19 11.50 11.59 11.44 11.51 0.2M
2021-10-18 11.59 11.60 11.40 11.60 0.5M
2021-10-15 11.56 11.70 11.51 11.61 0.5M
2021-10-14 11.50 11.64 11.48 11.54 0.4M
2021-10-13 11.49 11.52 11.23 11.35 0.2M
2021-10-12 10.95 11.53 10.95 11.47 0.3M
2021-10-11 11.60 11.70 11.39 11.49 1.5M
2021-10-08 11.44 11.64 11.43 11.53 0.3M
2021-10-07 11.52 11.60 11.27 11.49 1.6M
2021-10-06 11.64 11.71 11.38 11.44 1.2M
2021-10-05 11.60 11.71 11.49 11.61 0.4M
2021-10-04 11.39 11.78 11.39 11.67 1.8M
2021-10-01 11.14 11.37 11.09 11.28 1.1M
2021-09-30 11.26 11.37 11.16 11.18 0.1M
2021-09-29 11.00 11.24 10.88 11.22 1.9M
2021-09-28 11.02 11.21 10.99 11.05 1.4M
2021-09-27 10.79 11.05 10.78 10.94 1.9M
2021-09-24 10.68 10.76 10.66 10.69 1.6M
2021-09-23 10.66 10.72 10.50 10.63 0.9M
2021-09-22 10.41 10.62 10.19 10.54 0.6M
2021-09-21 10.00 10.28 10.00 10.17 0.5M
2021-09-20 9.87 10.00 9.75 9.97 1.6M
2021-09-17 10.18 10.18 9.95 9.96 0.4M
2021-09-16 10.03 10.16 10.03 10.05 0.4M
2021-09-15 9.78 10.06 9.78 10.01 0.5M
2021-09-14 9.80 9.98 9.77 9.87 0.4M
2021-09-13 9.44 9.78 9.44 9.73 1.4M
2021-09-10 9.36 9.45 9.34 9.35 1.1M
2021-09-09 9.45 9.46 9.30 9.38 0.7M
2021-09-08 9.56 9.63 9.39 9.52 0.3M
2021-09-07 9.61 9.66 9.52 9.66 0.5M
2021-09-06 9.64 9.65 9.53 9.62 0.2M
2021-09-03 9.72 9.76 9.57 9.63 0.2M
2021-09-02 9.57 9.76 9.54 9.71 0.4M
2021-09-01 9.73 9.82 9.53 9.59 0.0M
2021-08-31 9.92 9.92 9.68 9.74 0.6M
2021-08-27 9.76 9.90 9.72 9.84 0.3M
2021-08-26 9.63 9.71 9.63 9.65 0.2M
2021-08-25 9.74 9.79 9.69 9.76 0.6M
2021-08-24 9.70 9.76 9.67 9.72 0.5M
2021-08-23 9.43 9.68 9.41 9.64 1.0M
2021-08-20 9.29 9.36 9.24 9.31 0.5M
2021-08-19 9.39 9.39 9.25 9.34 0.7M
2021-08-18 9.56 9.61 9.50 9.60 0.5M
2021-08-17 9.45 9.60 9.43 9.51 0.1M
2021-08-16 9.55 9.55 9.46 9.46 0.4M
2021-08-13 9.78 9.78 9.61 9.61 0.3M
2021-08-12 9.71 9.80 9.68 9.76 0.4M
2021-08-11 9.63 9.68 9.57 9.66 0.3M
2021-08-10 9.52 9.65 9.47 9.62 0.1M
2021-08-09 9.50 9.54 9.35 9.46 0.4M
2021-08-06 9.51 9.54 9.40 9.45 0.1M
2021-08-05 9.35 9.48 9.29 9.42 0.1M
2021-08-04 9.59 9.59 9.31 9.44 0.0M
2021-08-03 9.36 9.63 9.34 9.54 0.1M
2021-08-02 9.25 9.50 9.25 9.33 0.5M
2021-07-30 9.40 9.49 9.18 9.28 0.4M
2021-07-29 9.66 9.79 9.37 9.49 1.2M
2021-07-28 9.42 9.63 9.36 9.55 1.8M
2021-07-27 9.46 9.46 9.27 9.39 0.4M
2021-07-26 9.11 9.49 9.06 9.42 0.1M
2021-07-23 9.25 9.32 9.13 9.16 0.2M
2021-07-22 9.30 9.40 9.14 9.14 0.4M
2021-07-21 8.99 9.28 8.97 9.28 0.4M
2021-07-20 8.79 9.07 8.69 8.96 0.6M
2021-07-19 9.09 9.09 8.74 8.75 1.5M
2021-07-16 9.24 9.40 9.06 9.10 0.3M
2021-07-15 9.50 9.50 9.26 9.35 5.4M
2021-07-14 9.55 9.70 9.55 9.62 0.7M
2021-07-13 9.81 9.84 9.53 9.58 0.8M
2021-07-12 9.87 9.87 9.62 9.79 4.2M
2021-07-09 9.77 9.87 9.60 9.78 0.4M
2021-07-08 9.93 10.04 9.57 9.75 0.6M
2021-07-07 10.10 10.31 9.87 9.97 0.4M
2021-07-06 10.39 10.53 10.05 10.05 0.4M
2021-07-05 10.45 10.45 10.12 10.38 0.2M
2021-07-02 10.78 10.80 10.57 10.63 4.8M
2021-07-01 10.66 10.85 10.66 10.71 8.3M
2021-06-30 10.67 10.68 10.51 10.53 0.2M
2021-06-29 10.68 10.83 10.63 10.70 0.5M
2021-06-28 11.05 11.05 10.65 10.67 0.2M
2021-06-25 11.16 11.18 11.02 11.05 0.5M
2021-06-24 10.92 11.14 10.84 11.06 1.8M
2021-06-23 10.85 11.04 10.85 10.89 0.5M
2021-06-22 10.87 10.97 10.77 10.80 3.1M
2021-06-21 10.70 39.17 10.59 10.81 3.8M
2021-06-18 11.08 11.10 10.67 10.80 0.7M
2021-06-17 11.22 11.41 11.19 11.25 0.1M
2021-06-16 11.49 11.53 11.26 11.34 0.9M
2021-06-15 11.45 11.49 11.30 11.47 0.6M
2021-06-14 11.22 11.49 11.22 11.45 0.5M
2021-06-11 11.17 11.27 11.17 11.21 0.1M
2021-06-10 11.25 11.28 11.14 11.22 0.1M
2021-06-09 11.31 11.33 11.16 11.19 0.1M
2021-06-08 11.35 11.35 11.14 11.31 0.3M
2021-06-07 11.25 11.38 11.12 11.34 0.1M
2021-06-04 11.40 11.40 11.21 11.26 0.1M
2021-06-03 11.37 11.40 11.25 11.39 0.2M
2021-06-02 11.32 11.40 11.02 11.25 0.5M
2021-06-01 11.00 11.27 11.00 11.27 0.6M
2021-05-28 11.07 11.10 10.90 10.93 0.4M
2021-05-27 11.03 11.11 11.00 11.02 0.2M
2021-05-26 10.88 11.09 10.83 11.09 0.2M
2021-05-25 11.05 11.05 10.84 10.84 0.1M
2021-05-24 10.94 11.04 10.94 10.96 0.2M
2021-05-21 10.82 11.04 10.71 10.93 0.2M
2021-05-20 10.82 10.87 10.69 10.75 0.1M
2021-05-19 11.00 11.09 10.75 10.96 0.6M
2021-05-18 11.20 11.37 11.15 11.22 4.6M
2021-05-17 11.14 11.18 10.92 11.12 0.3M
2021-05-14 10.87 11.14 10.87 11.09 0.3M
2021-05-13 10.84 10.86 10.62 10.85 0.1M
2021-05-12 10.73 11.06 10.64 11.05 0.4M
2021-05-11 10.83 10.89 10.72 10.73 0.3M
2021-05-10 10.92 11.06 10.88 10.95 2.3M
2021-05-07 10.80 10.90 10.74 10.86 0.2M
2021-05-06 10.88 10.95 10.67 10.74 0.4M
2021-05-05 10.64 10.87 10.64 10.75 0.9M
2021-05-04 10.26 10.77 10.26 10.52 0.2M
2021-04-30 10.21 10.23 9.95 9.96 0.1M
2021-04-29 10.41 10.41 10.17 10.24 0.6M
2021-04-28 10.17 10.25 10.11 10.15 0.3M
2021-04-27 10.11 10.12 10.00 10.09 0.1M
2021-04-26 10.03 10.16 9.92 10.12 0.3M
2021-04-23 10.03 10.08 9.99 10.05 0.0M
2021-04-22 10.10 10.10 9.94 9.98 0.1M
2021-04-21 9.86 10.12 9.86 10.12 0.4M
2021-04-20 10.24 10.30 9.85 9.93 0.3M
2021-04-19 10.35 10.37 10.15 10.23 0.1M
2021-04-16 10.39 10.44 10.28 10.30 5.2M
2021-04-15 10.62 10.62 10.32 10.43 0.2M
2021-04-14 10.12 10.60 10.10 10.58 0.2M
2021-04-13 10.25 10.25 10.05 10.12 20.2M
2021-04-12 10.08 10.25 10.03 10.18 0.4M
2021-04-09 10.21 10.25 10.12 10.14 0.0M
2021-04-08 10.52 10.52 10.11 10.19 1.9M
2021-04-07 10.43 10.58 10.43 10.48 0.0M
2021-04-06 10.52 10.64 10.45 10.45 0.1M
2021-04-01 10.58 10.62 10.41 10.47 0.1M
2021-03-31 10.67 10.74 10.54 10.59 0.6M
2021-03-30 10.74 10.80 10.61 10.71 0.2M
2021-03-29 10.48 10.71 10.48 10.64 0.2M
2021-03-26 10.43 10.60 10.35 10.55 1.8M
2021-03-25 10.66 10.70 10.07 10.33 0.7M
2021-03-24 10.30 10.68 10.29 10.60 0.3M
2021-03-23 10.48 10.48 10.27 10.39 0.3M
2021-03-22 10.59 10.68 10.54 10.68 0.2M
2021-03-19 10.59 10.71 10.44 10.64 0.4M
2021-03-18 10.73 10.81 10.62 10.68 0.3M
2021-03-17 10.64 10.82 10.63 10.79 0.3M
2021-03-16 10.90 10.90 10.62 10.77 0.2M
2021-03-15 11.00 11.13 10.84 10.90 0.1M
2021-03-12 10.72 10.96 10.72 10.96 0.1M
2021-03-11 10.76 10.85 10.56 10.74 0.2M
2021-03-10 10.63 10.88 10.62 10.75 0.4M
2021-03-09 10.76 10.87 10.62 10.71 0.1M
2021-03-08 10.93 11.03 10.53 10.70 0.5M
2021-03-05 11.02 11.12 10.94 10.94 0.6M
2021-03-04 10.70 11.13 10.70 11.06 0.9M
2021-03-03 10.60 10.88 10.60 10.83 0.2M
2021-03-02 10.52 10.73 10.46 10.72 0.8M
2021-03-01 10.54 10.78 10.54 10.74 0.3M
2021-02-26 10.46 10.62 10.29 10.42 0.5M
2021-02-25 10.35 10.69 10.34 10.66 0.4M
2021-02-24 10.22 10.32 10.15 10.32 0.6M
2021-02-23 10.19 10.40 9.99 10.20 0.9M
2021-02-22 9.91 10.21 9.89 10.14 0.1M
2021-02-19 9.49 9.96 9.38 9.92 0.7M
2021-02-18 9.54 9.76 9.54 9.65 0.4M
2021-02-17 9.39 9.74 9.39 9.55 2.0M
2021-02-16 9.40 9.54 9.27 9.43 0.3M
2021-02-15 8.97 16.51 8.95 9.35 0.7M
2021-02-12 8.74 8.86 8.62 8.80 0.2M
2021-02-11 8.86 8.87 8.76 8.76 0.2M
2021-02-10 8.81 8.89 8.70 8.86 14.6M
2021-02-09 8.88 8.97 8.78 8.86 0.7M
2021-02-08 8.75 8.87 8.71 8.82 0.3M
2021-02-05 8.62 8.80 8.51 8.71 0.6M
2021-02-04 8.61 8.78 8.51 8.58 0.4M
2021-02-03 8.31 8.58 8.16 8.58 0.3M
2021-02-02 8.09 8.24 8.09 8.19 0.1M
2021-02-01 8.17 8.17 7.96 8.05 0.6M
2021-01-29 8.28 8.38 8.15 8.19 0.3M
2021-01-28 8.34 8.48 8.27 8.42 0.2M
2021-01-27 8.40 8.55 8.26 8.47 0.3M
2021-01-26 8.25 8.54 8.25 8.47 0.1M
2021-01-25 8.52 8.52 8.27 8.30 0.5M
2021-01-22 8.50 8.50 8.28 8.48 0.4M
2021-01-21 8.86 8.86 8.58 8.58 5.1M
2021-01-20 8.72 8.87 8.69 8.81 0.3M
2021-01-19 8.72 8.74 8.64 8.64 0.2M
2021-01-18 8.57 8.71 8.52 8.65 0.7M
2021-01-15 8.82 8.91 8.53 8.62 0.3M
2021-01-14 8.70 8.89 8.69 8.82 0.5M
2021-01-13 8.86 8.92 8.70 8.76 0.1M
2021-01-12 8.72 8.89 8.69 8.87 0.5M
2021-01-11 8.66 8.72 8.55 8.62 12.8M
2021-01-08 8.98 8.98 8.70 8.77 6.1M
2021-01-07 8.90 8.94 8.60 8.87 4.8M
2021-01-06 8.79 8.98 8.79 8.86 37.0M
2021-01-05 8.14 8.69 8.14 8.65 1.7M
2021-01-04 8.33 8.51 8.11 8.16 0.2M