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
2022-12-30 15.01 15.01 14.88 14.99 3.5M
2022-12-29 14.86 15.00 14.79 14.99 0.2M
2022-12-28 15.07 15.26 14.86 14.91 0.4M
2022-12-23 14.72 14.80 14.66 14.67 1.5M
2022-12-22 14.75 14.96 14.73 14.86 0.4M
2022-12-21 14.51 14.89 14.43 14.84 3.7M
2022-12-20 14.12 14.52 14.06 14.52 0.6M
2022-12-19 14.06 14.34 14.04 14.18 4.8M
2022-12-16 14.20 14.30 14.00 14.11 0.3M
2022-12-15 14.33 14.43 14.20 14.29 0.6M
2022-12-14 14.34 14.51 14.23 14.39 2.3M
2022-12-13 14.28 14.41 14.27 14.32 1.1M
2022-12-12 14.05 14.25 13.99 14.22 1.6M
2022-12-09 14.15 14.21 13.97 14.12 1.0M
2022-12-08 14.18 14.41 14.16 14.23 0.8M
2022-12-07 14.38 14.38 14.14 14.29 0.7M
2022-12-06 14.50 14.59 14.31 14.57 4.3M
2022-12-05 14.60 14.77 14.54 14.72 5.2M
2022-12-02 14.66 14.71 14.52 14.62 1.4M
2022-12-01 14.76 14.91 14.72 14.82 0.3M
2022-11-30 14.70 14.89 14.46 14.88 1.2M
2022-11-29 14.57 14.84 14.50 14.65 2.5M
2022-11-28 14.40 14.44 14.22 14.37 0.3M
2022-11-25 14.44 14.65 14.44 14.63 0.3M
2022-11-24 14.32 14.47 14.22 14.47 0.5M
2022-11-23 14.39 14.63 14.24 14.31 1.1M
2022-11-22 13.78 14.32 13.78 14.22 1.2M
2022-11-21 13.79 13.93 13.35 13.44 0.4M
2022-11-18 13.90 14.12 13.61 13.71 0.4M
2022-11-17 14.00 14.07 13.80 13.88 0.2M
2022-11-16 14.10 14.26 14.06 14.13 6.4M
2022-11-15 13.83 14.04 13.81 13.99 1.4M
2022-11-14 13.63 13.88 13.63 13.78 0.7M
2022-11-11 13.68 13.88 13.57 13.78 0.6M
2022-11-10 13.84 13.98 13.65 13.69 0.9M
2022-11-09 14.07 14.15 13.87 13.93 0.4M
2022-11-08 14.20 14.23 14.07 14.07 0.7M
2022-11-07 14.28 14.38 14.20 14.34 0.4M
2022-11-04 14.12 14.47 14.04 14.23 0.8M
2022-11-03 13.76 14.08 13.69 14.03 0.3M
2022-11-02 14.06 14.12 13.75 13.89 0.7M
2022-11-01 13.96 14.12 13.85 14.06 0.5M
2022-10-31 13.73 13.89 13.52 13.79 1.0M
2022-10-28 13.62 13.96 13.57 13.77 1.6M
2022-10-27 13.25 13.88 13.25 13.84 1.5M
2022-10-26 13.15 13.21 12.98 13.14 7.4M
2022-10-25 13.32 13.34 13.10 13.18 1.8M
2022-10-24 13.22 13.40 12.97 13.36 0.8M
2022-10-21 13.15 13.22 12.97 13.22 1.7M
2022-10-20 12.95 13.39 12.90 13.31 2.6M
2022-10-19 12.91 12.91 12.69 12.89 0.4M
2022-10-18 12.76 12.86 12.64 12.78 0.9M
2022-10-17 12.53 12.97 12.51 12.82 1.9M
2022-10-14 12.75 12.99 12.53 12.62 0.5M
2022-10-13 12.10 12.71 12.10 12.71 0.4M
2022-10-12 12.19 12.46 12.03 12.18 1.7M
2022-10-11 12.30 12.33 11.94 12.31 1.2M
2022-10-10 12.55 12.72 12.40 12.41 2.0M
2022-10-07 12.62 12.74 12.45 12.70 0.4M
2022-10-06 12.60 12.87 12.47 12.63 1.0M
2022-10-05 12.38 12.78 12.21 12.78 1.5M
2022-10-04 12.32 12.60 12.23 12.54 1.9M
2022-10-03 11.81 12.24 11.81 12.15 0.6M
2022-09-30 11.85 11.99 11.70 11.88 0.7M
2022-09-29 11.86 11.86 11.46 11.80 2.8M
2022-09-28 11.48 11.90 11.34 11.84 1.5M
2022-09-27 11.46 11.70 11.36 11.68 0.4M
2022-09-26 11.11 11.46 11.11 11.41 10.0M
2022-09-23 11.91 11.91 11.20 11.38 0.9M
2022-09-22 11.84 12.12 11.79 11.94 0.9M
2022-09-21 12.04 12.36 11.86 11.93 2.4M
2022-09-20 12.10 12.18 11.94 11.94 2.8M
2022-09-16 12.26 12.38 11.89 11.90 1.6M
2022-09-15 12.89 12.93 12.24 12.37 2.3M
2022-09-14 12.82 13.02 12.72 12.88 1.1M
2022-09-13 13.23 13.23 12.81 12.85 0.9M
2022-09-12 13.10 13.44 13.10 13.29 0.4M
2022-09-09 12.88 13.17 12.85 13.11 0.8M
2022-09-08 13.00 13.11 12.79 12.81 1.1M
2022-09-07 13.53 13.65 12.97 13.07 2.4M
2022-09-06 13.83 13.83 13.44 13.57 3.2M
2022-09-05 13.32 13.76 13.32 13.64 0.9M
2022-09-02 13.00 13.44 12.94 13.35 2.4M
2022-09-01 12.85 13.01 12.80 12.87 0.4M
2022-08-31 13.22 13.22 12.68 12.99 5.0M
2022-08-30 13.70 13.81 13.20 13.28 0.6M
2022-08-26 13.39 13.54 13.39 13.41 4.9M
2022-08-25 13.44 13.61 13.43 13.47 0.9M
2022-08-24 13.60 13.67 13.23 13.33 0.6M
2022-08-23 13.26 13.73 13.25 13.69 0.5M
2022-08-22 12.96 13.28 12.84 13.20 3.4M
2022-08-19 13.00 13.18 12.93 13.13 9.5M
2022-08-18 12.67 13.04 12.67 12.95 0.4M
2022-08-17 12.53 12.66 12.44 12.56 0.4M
2022-08-16 12.40 12.77 12.40 12.69 0.2M
2022-08-15 12.72 12.72 12.20 12.31 1.4M
2022-08-12 12.59 12.89 12.59 12.65 0.5M
2022-08-11 12.35 12.57 12.35 12.49 0.5M
2022-08-10 12.34 12.47 12.18 12.29 0.8M
2022-08-09 12.03 12.48 11.96 12.46 2.4M
2022-08-08 11.90 12.12 11.83 12.09 2.7M
2022-08-05 11.78 11.89 11.54 11.80 4.0M
2022-08-04 11.88 12.12 11.79 11.83 0.4M
2022-08-03 11.85 12.14 11.77 11.89 1.0M
2022-08-02 11.82 11.98 11.77 11.89 0.6M
2022-08-01 12.10 12.20 11.82 11.89 3.0M
2022-07-29 12.10 12.23 12.02 12.16 1.3M
2022-07-28 12.60 12.60 11.65 11.92 8.4M
2022-07-27 12.37 12.62 12.34 12.51 1.3M
2022-07-26 12.38 12.52 12.30 12.45 2.5M
2022-07-25 11.90 12.21 11.85 12.16 4.7M
2022-07-22 11.93 12.07 11.76 11.98 2.9M
2022-07-21 12.12 12.12 11.64 11.77 0.9M
2022-07-20 12.28 12.28 12.02 12.08 11.7M
2022-07-19 12.00 12.12 11.93 12.10 0.8M
2022-07-18 12.01 12.27 11.96 12.04 1.0M
2022-07-15 11.96 12.02 11.78 11.88 0.5M
2022-07-14 12.12 12.20 11.65 11.71 2.2M
2022-07-13 12.17 12.26 11.85 12.19 7.8M
2022-07-12 12.87 12.96 12.10 12.21 5.5M
2022-07-11 12.84 12.99 12.78 12.78 18.5M
2022-07-08 13.10 13.37 12.88 12.96 0.8M
2022-07-07 12.81 13.19 12.80 13.04 1.2M
2022-07-06 12.85 12.96 12.47 12.56 2.2M
2022-07-05 13.52 13.83 12.74 12.77 1.2M
2022-07-04 13.80 13.92 13.77 13.92 0.9M
2022-07-01 13.90 14.05 13.43 13.50 0.4M
2022-06-30 14.04 14.23 13.95 13.96 0.9M
2022-06-29 14.20 14.40 14.14 14.19 7.1M
2022-06-28 13.94 14.29 13.94 14.14 15.3M
2022-06-27 13.76 14.01 13.59 13.79 14.3M
2022-06-24 13.51 13.81 13.49 13.72 1.4M
2022-06-23 13.60 13.93 13.43 13.58 2.6M
2022-06-22 13.99 13.99 13.54 13.68 22.1M
2022-06-21 14.16 14.33 14.07 14.27 5.5M
2022-06-20 13.75 14.09 13.72 13.86 0.9M
2022-06-17 14.40 14.44 13.75 13.81 2.9M
2022-06-16 14.95 15.04 14.26 14.37 0.8M
2022-06-15 15.30 15.37 14.78 15.01 0.9M
2022-06-14 15.21 15.54 15.04 15.29 0.2M
2022-06-13 15.28 15.37 14.96 15.13 10.5M
2022-06-10 15.73 15.90 15.33 15.39 4.1M
2022-06-09 15.95 16.22 15.68 15.69 5.3M
2022-06-08 15.97 16.12 15.93 16.04 0.6M
2022-06-07 15.41 16.00 15.40 15.89 8.7M
2022-06-06 15.32 15.44 15.24 15.33 0.5M
2022-06-01 15.06 15.16 14.85 14.96 2.3M
2022-05-31 14.94 15.30 14.94 15.04 3.8M
2022-05-30 14.98 14.98 14.68 14.84 7.4M
2022-05-27 15.02 15.03 14.71 14.98 0.7M
2022-05-26 15.00 15.05 14.87 14.98 1.0M
2022-05-25 14.80 15.13 14.78 15.12 0.8M
2022-05-24 14.46 14.80 14.46 14.67 7.1M
2022-05-23 14.73 14.80 14.48 14.52 3.8M
2022-05-20 14.54 14.71 14.40 14.43 0.4M
2022-05-19 14.72 14.86 14.37 14.53 2.9M
2022-05-18 14.75 14.85 14.57 14.68 2.7M
2022-05-17 14.48 14.74 14.37 14.51 1.1M
2022-05-16 14.05 14.24 14.04 14.10 0.3M
2022-05-13 14.13 14.29 13.95 14.26 1.7M
2022-05-12 13.99 14.21 13.81 14.00 1.0M
2022-05-11 13.74 14.24 13.74 14.17 1.1M
2022-05-10 13.62 13.71 13.22 13.68 4.2M
2022-05-09 14.56 14.79 13.61 13.65 5.9M
2022-05-06 14.40 14.95 14.40 14.90 7.6M
2022-05-05 14.55 14.61 14.28 14.48 6.3M
2022-05-04 14.08 14.53 14.08 14.31 1.9M
2022-05-03 14.14 14.21 13.89 14.11 3.7M
2022-04-29 13.78 14.33 12.96 14.20 0.9M
2022-04-28 12.97 13.62 12.88 13.55 2.0M
2022-04-27 12.60 12.98 12.60 12.88 1.9M
2022-04-26 12.73 12.90 12.51 12.72 2.0M
2022-04-25 12.82 13.07 12.63 12.73 5.7M
2022-04-22 13.52 13.53 13.19 13.30 4.3M
2022-04-21 13.66 13.79 13.62 13.74 2.3M
2022-04-20 13.77 13.78 13.59 13.72 7.1M
2022-04-19 13.77 14.07 13.66 13.74 2.5M
2022-04-14 13.65 13.81 13.54 13.75 2.4M
2022-04-13 13.26 13.57 13.26 13.46 7.0M
2022-04-12 12.78 13.28 12.76 13.16 0.8M
2022-04-11 12.80 12.90 12.76 12.87 0.3M
2022-04-08 12.35 12.82 12.35 12.74 1.5M
2022-04-07 12.30 12.38 12.12 12.20 0.4M
2022-04-06 12.30 12.42 12.22 12.28 4.0M
2022-04-05 11.97 12.20 11.88 12.11 0.5M
2022-04-04 12.00 12.06 11.88 11.98 2.5M
2022-04-01 11.80 11.98 11.77 11.95 0.3M
2022-03-31 11.92 12.05 11.85 11.95 0.8M
2022-03-30 11.90 12.05 11.90 11.95 0.5M
2022-03-29 12.00 12.14 11.65 11.77 0.7M
2022-03-28 12.08 12.30 11.84 11.84 6.7M
2022-03-25 12.00 12.20 11.80 12.16 0.2M
2022-03-24 12.07 12.18 11.99 12.03 0.7M
2022-03-23 11.87 12.10 11.83 12.02 0.6M
2022-03-22 11.70 11.83 11.61 11.61 0.4M
2022-03-21 11.25 11.65 11.25 11.65 0.6M
2022-03-18 11.60 11.60 11.16 11.16 0.6M
2022-03-17 11.34 11.51 11.33 11.44 1.2M
2022-03-16 11.53 11.53 11.21 11.26 0.6M
2022-03-15 11.37 11.45 11.18 11.35 7.7M
2022-03-14 11.64 11.66 11.29 11.47 1.5M
2022-03-11 11.69 11.95 11.58 11.71 2.0M
2022-03-10 11.78 11.98 11.72 11.90 2.0M
2022-03-09 12.21 12.45 11.79 11.80 0.9M
2022-03-08 12.01 12.37 11.92 12.28 1.3M
2022-03-07 11.45 12.09 11.30 12.02 2.1M
2022-03-04 11.93 11.93 11.38 11.52 2.7M
2022-03-03 12.31 12.67 12.04 12.09 4.9M
2022-03-02 12.00 12.34 11.92 12.19 0.9M
2022-03-01 11.70 11.97 11.65 11.94 1.0M
2022-02-28 11.46 11.74 11.35 11.72 0.6M
2022-02-25 11.25 11.74 11.25 11.68 0.3M
2022-02-24 11.08 11.39 11.01 11.27 0.9M
2022-02-23 11.48 11.63 11.37 11.41 0.1M
2022-02-22 11.41 11.76 11.41 11.49 0.3M
2022-02-21 11.74 11.80 11.55 11.58 0.1M
2022-02-18 11.88 12.01 11.66 11.73 0.8M
2022-02-17 11.84 11.98 11.68 11.86 0.5M
2022-02-16 11.66 11.97 11.66 11.86 1.2M
2022-02-15 11.60 11.72 11.46 11.61 0.3M
2022-02-14 11.76 11.98 11.62 11.72 0.6M
2022-02-11 11.63 11.88 11.61 11.83 0.3M
2022-02-10 11.54 11.81 11.54 11.79 0.4M
2022-02-09 11.46 11.64 11.42 11.57 3.7M
2022-02-08 11.63 11.81 11.42 11.42 0.4M
2022-02-07 11.54 11.59 11.39 11.58 1.2M
2022-02-04 11.42 11.58 11.40 11.45 0.8M
2022-02-03 11.33 11.37 11.21 11.25 1.1M
2022-02-02 11.37 11.44 11.16 11.27 1.5M
2022-02-01 11.27 11.41 11.12 11.41 0.8M
2022-01-31 11.26 11.26 11.12 11.15 0.7M
2022-01-28 11.24 11.32 11.12 11.22 0.5M
2022-01-27 10.87 11.36 10.87 11.20 0.6M
2022-01-26 10.79 11.12 10.79 11.09 0.7M
2022-01-25 10.39 10.73 10.36 10.64 4.8M
2022-01-24 10.60 10.72 10.30 10.44 0.9M
2022-01-21 10.69 10.75 10.51 10.60 1.5M
2022-01-20 11.07 11.08 10.74 10.75 2.0M
2022-01-19 11.08 11.41 11.08 11.11 0.4M
2022-01-18 11.22 11.28 11.08 11.12 17.2M
2022-01-17 11.20 11.25 11.10 11.11 2.0M
2022-01-14 11.18 11.26 11.10 11.20 0.5M
2022-01-13 11.09 11.19 11.04 11.10 0.5M
2022-01-12 10.99 11.17 10.97 11.14 0.7M
2022-01-11 10.76 10.90 10.76 10.87 0.4M
2022-01-10 10.85 10.90 10.73 10.74 0.4M
2022-01-07 10.96 10.98 10.68 10.74 0.4M
2022-01-06 11.03 11.24 10.90 11.13 5.6M
2022-01-05 10.90 11.18 10.90 11.14 0.6M
2022-01-04 10.70 10.97 10.70 10.91 17.2M