Italia markets close in 6 hours 11 minutes

Repsol, S.A. (0NQG.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,65+0,02 (+0,15%)
In data: 09:42AM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202414,7414,7814,6014,6514,655.214
08 mag 202414,7014,9514,4014,6314,63155.798
07 mag 202414,6414,6514,4314,4914,4917.699
03 mag 202414,6314,5414,3214,4214,421.164.988
02 mag 202414,7014,4914,3714,3914,39249.233
01 mag 202414,7314,7314,7314,7314,73-
30 apr 202414,9115,0114,7014,7314,73308.793
29 apr 202414,7014,9614,4814,8914,8997.009
26 apr 202414,9915,0514,6814,7714,77748.436
25 apr 202414,8715,0114,4914,9014,9032.407.529
24 apr 202415,2015,2614,9614,9514,955.445.699
23 apr 202415,0315,1014,9014,9414,94385.069
22 apr 202414,9615,0214,7414,8014,805.506.910
19 apr 202415,2315,1514,7214,8514,851.055.205
18 apr 202415,1515,2114,9515,1115,119.217.398
17 apr 202415,0215,3114,9515,1615,167.568.183
16 apr 202415,5215,6415,1515,2115,21580.621
15 apr 202415,9915,9115,5615,6615,66559.639
12 apr 202415,5015,9715,3915,9315,933.925.602
11 apr 202415,8015,9915,3015,3915,39995.541
10 apr 202415,7015,9015,5615,7115,71867.199
09 apr 202416,1016,1815,7715,8015,80983.009
08 apr 202415,9316,1916,0216,1016,10590.435
05 apr 202416,1016,2216,0316,1516,15427.297
04 apr 202415,9516,0915,9016,0816,082.049.477
03 apr 202415,7815,9715,8215,8815,88371.257
02 apr 202415,4415,9415,5315,8115,811.186.359
28 mar 202415,3115,9415,3515,4615,462.037.699
27 mar 202415,3515,4815,3215,4115,41271.738
26 mar 202415,3615,6815,3615,4315,432.191.367
25 mar 202415,1515,9415,2315,3115,311.589.119
22 mar 202415,1615,3414,7315,2515,251.437.880
21 mar 202415,3615,9515,1515,3015,30330.305
20 mar 202415,3015,5015,2715,4115,411.377.984
19 mar 202415,2315,5015,2615,4415,441.549.823
18 mar 202415,0615,2612,8815,1015,103.647.172
15 mar 202415,0215,1914,9914,9914,993.865.933
14 mar 202415,0315,1915,0415,1215,123.839.123
13 mar 202414,6015,0514,5214,9914,991.233.691
12 mar 202414,5414,7214,5814,6614,666.615.167
11 mar 202414,2414,5214,2814,4814,482.079.164
08 mar 202414,5014,6314,4214,5714,57794.869
07 mar 202414,4814,4714,2614,4014,401.736.403
06 mar 202414,4414,6414,3914,4014,40602.632
05 mar 202414,4814,5214,3514,4514,45478.613
04 mar 202414,5914,7314,4814,5314,531.026.650
01 mar 202414,6014,8214,5714,6114,6111.686.018
29 feb 202414,8014,7714,5814,6914,69635.529
28 feb 202414,5514,7614,5114,5614,56530.495
27 feb 202414,3814,8814,5114,8114,81251.555
26 feb 202414,4014,6014,3414,5314,53293.798
23 feb 202414,4214,6214,4014,5714,572.684.834
22 feb 202414,2914,5214,1714,3414,34933.534
21 feb 202413,6113,6813,4813,5613,561.029.051
20 feb 202413,8013,8313,6513,7613,76648.006
19 feb 202413,8013,8713,7413,8513,85346.480
16 feb 202413,9813,9813,5513,6313,63845.301
15 feb 202413,8013,8513,6013,7413,744.202.705
14 feb 202414,0014,0413,7913,8413,84331.584
13 feb 202413,9414,1713,9414,0814,08946.589
12 feb 202413,8014,0113,7913,9313,932.138.684
09 feb 202413,7513,8513,7213,7513,75981.231
08 feb 202413,4213,7313,2013,6513,65286.993
07 feb 202413,4413,6313,4213,5313,534.197.578
06 feb 202413,3113,5913,3913,5613,56756.018
05 feb 202413,4213,5213,2613,3413,34289.056
02 feb 202413,7013,7613,4513,6213,621.342.145
01 feb 202413,8113,9513,7013,9313,933.523.853
31 gen 202413,7913,9013,7413,7613,76475.111
30 gen 202413,6513,7913,5913,6513,654.229.014
29 gen 202413,5013,8313,6513,6813,681.049.747
26 gen 202413,3013,5513,2713,4313,43922.860
25 gen 202413,1813,2913,1513,3013,30758.135
24 gen 202412,9813,1812,9813,1313,13384.281
23 gen 202413,1613,3212,8912,9712,97302.288
22 gen 202413,0213,0812,8813,0213,02525.326
19 gen 202413,3113,3213,0013,0113,011.045.343
18 gen 202413,1913,3113,0613,2413,243.104.750
17 gen 202413,1513,1312,9512,9912,998.556.682
16 gen 202413,1713,3513,1213,3113,31402.624
15 gen 202413,2613,3613,1513,2013,20361.427
12 gen 202413,2013,3112,9213,2313,232.205.681
11 gen 202413,0313,1712,9512,9912,992.355.966
10 gen 202413,0913,1012,9313,0313,032.022.715
09 gen 202413,3513,2713,0813,0713,07938.799
09 gen 20240.025 Dividendo
08 gen 202413,7713,6913,5413,6513,62574.870
05 gen 202413,9013,8013,6313,7113,69490.220
04 gen 202413,6513,8813,6513,7313,702.438.281
03 gen 202413,6613,6113,3613,5113,4825.029.412
02 gen 202413,6613,6613,5313,6413,6212.332.465
29 dic 202313,4713,5213,3013,4213,39466.022
28 dic 202313,7913,7413,4713,5513,52158.613
27 dic 202313,5013,7813,6113,6613,646.887.483
22 dic 202313,6913,7413,4513,7313,701.330.803
21 dic 202313,6413,6613,4713,6013,58275.679
20 dic 202313,5813,7913,5613,6313,60765.067
19 dic 202313,5013,5713,4013,5013,472.441.027
18 dic 202313,4313,6813,3413,6113,593.253.121
15 dic 202313,6013,6213,3413,4413,427.766.997
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...