Repsol

REP
🏛️ Alemania →
15.42
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 15.64 15.64 15.42 15.42 0.0M
2025-09-26 15.60 15.68 15.50 15.66 0.0M
2025-09-25 15.39 15.52 15.26 15.50 0.0M
2025-09-24 14.93 15.30 14.92 15.29 0.0M
2025-09-23 14.41 14.91 14.40 14.90 0.0M
2025-09-22 14.43 14.50 14.37 14.50 0.0M
2025-09-19 14.71 14.73 14.39 14.45 0.0M
2025-09-18 14.76 14.78 14.67 14.71 0.0M
2025-09-17 14.73 14.90 14.68 14.90 0.0M
2025-09-16 14.78 14.94 14.54 14.94 0.0M
2025-09-15 14.68 14.81 14.68 14.75 0.0M
2025-09-12 14.35 14.56 14.35 14.51 0.0M
2025-09-11 14.64 14.70 14.44 14.47 0.0M
2025-09-10 14.56 14.71 14.50 14.56 0.0M
2025-09-09 14.40 14.64 14.40 14.61 0.0M
2025-09-08 14.37 14.43 14.31 14.41 0.0M
2025-09-05 14.26 14.32 14.12 14.14 0.0M
2025-09-04 14.20 14.40 14.20 14.33 0.0M
2025-09-03 14.19 14.35 14.10 14.17 0.0M
2025-09-02 14.08 14.21 14.03 14.08 0.0M
2025-09-01 14.05 14.12 13.98 14.11 0.0M
2025-08-29 13.99 14.05 13.85 14.00 0.0M
2025-08-28 13.77 13.92 13.77 13.91 0.0M
2025-08-27 13.94 13.94 13.75 13.79 0.0M
2025-08-26 14.00 14.05 13.87 13.92 0.0M
2025-08-25 13.89 14.03 13.80 14.01 0.0M
2025-08-22 13.92 13.98 13.90 13.96 0.0M
2025-08-21 13.67 13.80 13.67 13.80 0.0M
2025-08-20 13.47 13.68 13.46 13.66 0.0M
2025-08-19 13.28 13.46 13.28 13.32 0.0M
2025-08-18 13.32 13.35 13.25 13.25 0.0M
2025-08-15 13.37 13.39 13.25 13.39 0.0M
2025-08-14 13.39 13.39 13.25 13.30 0.0M
2025-08-13 13.40 13.42 13.30 13.39 0.0M
2025-08-12 13.41 13.45 13.30 13.44 0.0M
2025-08-11 13.33 13.33 13.13 13.19 0.0M
2025-08-08 13.26 13.37 13.26 13.32 0.0M
2025-08-07 13.21 13.38 13.21 13.32 0.0M
2025-08-06 13.14 13.60 13.14 13.31 0.0M
2025-08-05 12.92 13.13 12.90 13.10 0.0M
2025-08-04 13.00 13.07 12.79 12.83 0.1M
2025-08-01 13.29 13.33 12.92 12.97 0.0M
2025-07-31 13.36 13.40 13.08 13.29 0.1M
2025-07-30 14.03 14.09 13.49 13.63 0.0M
2025-07-29 13.83 13.95 13.83 13.83 0.0M
2025-07-28 13.71 13.78 13.57 13.78 0.1M
2025-07-25 13.45 13.61 13.45 13.51 0.0M
2025-07-24 13.40 13.61 13.27 13.48 0.0M
2025-07-23 13.13 13.26 13.12 13.18 0.0M
2025-07-22 13.04 13.09 13.02 13.04 0.0M
2025-07-21 13.07 13.08 12.97 13.04 0.0M
2025-07-18 12.99 13.24 12.99 13.17 0.0M
2025-07-17 12.86 12.89 12.76 12.82 0.0M
2025-07-16 12.92 13.04 12.82 12.82 0.0M
2025-07-15 12.88 13.02 12.81 13.02 0.0M
2025-07-14 12.94 13.05 12.85 12.88 0.0M
2025-07-11 12.80 13.00 12.79 12.93 0.0M
2025-07-10 12.80 12.87 12.67 12.77 0.0M
2025-07-09 12.70 12.85 12.70 12.76 0.0M
2025-07-08 12.41 12.85 12.41 12.79 0.0M
2025-07-07 12.37 12.44 12.33 12.43 0.0M
2025-07-04 12.40 12.57 12.33 12.57 0.0M
2025-07-03 12.85 12.87 12.79 12.79 0.0M
2025-07-02 12.60 12.86 12.60 12.86 0.0M
2025-07-01 12.53 12.55 12.45 12.46 0.0M
2025-06-30 12.52 12.53 12.43 12.50 0.0M
2025-06-27 12.46 12.55 12.42 12.55 0.0M
2025-06-26 12.46 12.56 12.33 12.56 0.0M
2025-06-25 12.50 12.59 12.46 12.59 0.0M
2025-06-24 12.30 12.63 12.21 12.63 0.1M
2025-06-23 12.94 13.00 12.81 12.94 0.1M
2025-06-20 12.73 12.93 12.73 12.93 0.1M
2025-06-19 12.63 12.83 12.63 12.83 0.1M
2025-06-18 12.62 12.67 12.48 12.65 0.0M
2025-06-17 12.39 12.65 12.39 12.62 0.0M
2025-06-16 12.46 12.56 12.33 12.51 0.1M
2025-06-13 12.57 12.57 12.23 12.34 0.0M
2025-06-12 12.36 12.40 12.23 12.40 0.0M
2025-06-11 12.20 12.30 12.16 12.16 0.0M
2025-06-10 12.18 12.29 12.13 12.29 0.0M
2025-06-09 11.99 12.11 11.99 12.01 0.0M
2025-06-06 11.89 12.02 11.84 11.84 0.0M
2025-06-05 11.96 12.04 11.83 11.83 0.1M
2025-06-04 12.27 12.29 11.97 12.29 0.1M
2025-06-03 12.08 12.15 12.00 12.15 0.0M
2025-06-02 11.93 12.19 11.93 12.19 0.0M
2025-05-30 11.83 11.93 11.83 11.85 0.0M
2025-05-29 11.97 11.97 11.80 11.88 0.0M
2025-05-28 11.83 11.95 11.78 11.95 0.0M
2025-05-27 11.67 11.84 11.67 11.81 0.0M
2025-05-26 11.61 11.73 11.61 11.73 0.0M
2025-05-23 11.64 11.72 11.40 11.50 0.1M
2025-05-22 11.65 11.70 11.55 11.69 0.0M
2025-05-21 11.74 11.95 11.64 11.64 0.0M
2025-05-20 11.69 11.80 11.67 11.67 0.0M
2025-05-19 11.84 11.86 11.70 11.70 0.0M
2025-05-16 11.74 11.80 11.61 11.80 0.0M
2025-05-15 11.56 11.95 11.51 11.75 0.0M
2025-05-14 11.88 11.95 11.60 11.60 0.0M
2025-05-13 11.68 11.84 11.60 11.70 0.0M
2025-05-12 11.67 11.86 11.63 11.64 0.1M
2025-05-09 11.19 11.30 11.19 11.30 0.0M
2025-05-08 10.95 11.12 10.94 11.12 0.0M
2025-05-07 10.94 11.03 10.85 10.85 0.0M
2025-05-06 10.94 11.25 10.89 10.89 0.0M
2025-05-05 10.63 10.94 10.63 10.93 0.0M
2025-05-02 10.90 10.90 10.67 10.76 0.0M
2025-04-30 10.46 10.90 10.44 10.90 0.0M
2025-04-29 10.68 10.84 10.68 10.84 0.1M
2025-04-28 10.80 10.86 10.70 10.78 0.0M
2025-04-25 10.69 10.72 10.59 10.71 0.0M
2025-04-24 10.59 10.60 10.51 10.57 0.0M
2025-04-23 10.57 10.67 10.41 10.43 0.1M
2025-04-22 10.30 10.41 10.28 10.41 0.0M
2025-04-17 10.15 10.33 10.14 10.33 0.0M
2025-04-16 9.89 10.15 9.84 10.15 0.1M
2025-04-15 9.94 10.04 9.89 10.01 0.0M
2025-04-14 9.88 10.04 9.86 9.93 0.0M
2025-04-11 9.69 9.75 9.58 9.61 0.1M
2025-04-10 10.53 10.53 9.78 9.78 0.0M
2025-04-09 9.54 9.68 9.43 9.59 0.1M
2025-04-08 10.21 10.25 9.89 10.01 0.2M
2025-04-07 9.94 10.53 9.92 10.19 0.1M
2025-04-04 11.20 11.20 10.61 10.69 0.1M
2025-04-03 11.75 11.81 11.35 11.51 0.1M
2025-04-02 12.22 12.25 11.99 12.08 0.0M
2025-04-01 12.44 12.48 12.28 12.34 0.0M
2025-03-31 12.12 12.32 12.10 12.31 0.0M
2025-03-28 12.54 12.62 12.43 12.48 0.0M
2025-03-27 12.47 12.56 12.40 12.54 0.0M
2025-03-26 12.18 12.52 12.18 12.32 0.1M
2025-03-25 12.06 12.16 12.05 12.15 0.0M
2025-03-24 12.16 12.16 11.96 11.96 0.0M
2025-03-21 12.14 12.15 12.10 12.13 0.0M
2025-03-20 12.21 12.24 12.08 12.17 0.0M
2025-03-19 12.02 12.20 12.01 12.14 0.0M
2025-03-18 12.07 12.10 11.93 11.93 0.0M
2025-03-17 11.65 12.01 11.65 12.01 0.0M
2025-03-14 11.58 11.63 11.45 11.63 0.0M
2025-03-13 11.64 11.64 11.60 11.60 0.0M
2025-03-12 11.59 11.61 11.48 11.58 0.0M
2025-03-11 11.80 11.83 11.47 11.47 0.0M
2025-03-10 11.98 11.98 11.75 11.77 0.0M
2025-03-07 11.89 11.92 11.75 11.80 0.0M
2025-03-06 11.95 12.00 11.82 11.89 0.0M
2025-03-05 11.95 12.05 11.82 11.86 0.0M
2025-03-04 12.02 12.02 11.78 11.86 0.0M
2025-03-03 12.36 12.46 12.18 12.19 0.0M
2025-02-28 12.29 12.34 12.22 12.34 0.0M
2025-02-27 12.38 12.39 12.28 12.32 0.0M
2025-02-26 12.49 12.51 12.35 12.35 0.0M
2025-02-25 12.60 12.60 12.38 12.42 0.0M
2025-02-24 12.72 12.72 12.45 12.56 0.1M
2025-02-21 13.08 13.10 12.64 12.81 0.0M
2025-02-20 12.71 13.16 12.56 13.15 0.2M
2025-02-19 12.24 12.24 12.04 12.04 0.0M
2025-02-18 12.11 12.22 12.10 12.15 0.0M
2025-02-17 12.13 12.19 12.13 12.15 0.0M
2025-02-14 11.89 12.14 11.89 12.12 0.0M
2025-02-13 11.99 12.00 11.89 12.00 0.0M
2025-02-12 11.80 12.10 11.80 12.10 0.1M
2025-02-11 11.52 11.85 11.52 11.85 0.0M
2025-02-10 11.61 11.72 11.55 11.72 0.0M
2025-02-07 11.47 11.73 11.46 11.73 0.0M
2025-02-06 11.50 11.60 11.47 11.47 0.0M
2025-02-05 11.51 11.51 11.40 11.45 0.0M
2025-02-04 11.28 11.49 11.15 11.44 0.0M
2025-02-03 11.22 11.43 11.22 11.31 0.0M
2025-01-31 11.36 11.43 11.22 11.24 0.0M
2025-01-30 11.29 11.41 11.29 11.34 0.0M
2025-01-29 11.24 11.31 11.20 11.31 0.0M
2025-01-28 11.18 11.37 11.15 11.25 0.1M
2025-01-27 11.26 11.28 11.12 11.12 0.0M
2025-01-24 11.38 11.40 11.30 11.33 0.0M
2025-01-23 11.36 11.47 11.28 11.33 0.0M
2025-01-22 11.34 11.44 11.34 11.35 0.0M
2025-01-21 11.45 11.46 11.34 11.43 0.0M
2025-01-20 11.64 11.65 11.50 11.51 0.0M
2025-01-17 11.63 11.72 11.61 11.72 0.0M
2025-01-16 11.61 11.65 11.46 11.59 0.0M
2025-01-15 11.80 11.80 11.63 11.63 0.0M
2025-01-14 11.69 11.73 11.67 11.71 0.0M
2025-01-13 11.83 11.98 11.80 11.93 0.0M
2025-01-10 11.63 11.90 11.58 11.75 0.0M
2025-01-09 11.98 12.22 11.98 12.22 0.0M
2025-01-08 11.90 11.90 11.66 11.66 0.0M
2025-01-07 11.84 11.98 11.84 11.92 0.0M
2025-01-06 11.97 12.01 11.89 12.01 0.0M
2025-01-03 11.93 11.96 11.87 11.87 0.0M
2025-01-02 11.84 11.92 11.76 11.92 0.0M