Italia markets closed

Repsol, S.A. (REP.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,55+0,10 (+0,66%)
Alla chiusura: 01:14PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202414,4114,5514,4114,5514,551.655
07 mag 202414,4514,4514,4514,4514,45-
06 mag 202414,3114,3114,3114,3114,31-
03 mag 202414,3314,4314,3314,4314,43232
02 mag 202414,6514,6514,3314,3314,33718
30 apr 202414,8914,8914,8914,8914,89-
29 apr 202414,9514,9514,7814,7814,78368
26 apr 202414,9915,0414,7314,7714,77812
25 apr 202414,9414,9414,8414,8414,84508
24 apr 202415,1515,1515,1215,1415,14551
23 apr 202414,9515,0214,9314,9314,93779
22 apr 202414,8814,9714,8814,9114,91515
19 apr 202414,9014,9014,8114,8814,88480
18 apr 202415,1315,1314,9914,9914,991.560
17 apr 202415,1515,1515,1515,1515,15-
16 apr 202415,4915,6415,1915,1915,191.622
15 apr 202415,9915,9915,6415,6415,642.849
12 apr 202415,4715,8515,4715,8515,85125
11 apr 202415,8015,8015,3015,3015,301.158
10 apr 202415,7615,7615,6315,7315,734.463
09 apr 202416,0116,0116,0116,0116,01-
08 apr 202416,1116,2016,0916,1716,172.623
05 apr 202415,9515,9515,9515,9515,95-
04 apr 202415,8316,0215,8315,9315,93835
03 apr 202415,8015,8915,8015,8915,89316
02 apr 202415,5015,7315,5015,7315,73115
28 mar 202415,3015,3015,3015,3015,30-
27 mar 202415,3515,3815,3515,3815,38500
26 mar 202415,4415,5615,4415,5615,56240
25 mar 202415,2015,3715,2015,2815,28478
22 mar 202415,0915,0915,0915,0915,09-
21 mar 202415,3615,3615,3615,3615,36-
20 mar 202415,3715,3715,2315,2415,2410.257
19 mar 202415,1115,4415,1115,4415,44929
18 mar 202414,9515,2014,9515,2015,204.000
15 mar 202414,9915,0914,9915,0615,06760
14 mar 202414,9515,0214,9515,0215,02345
13 mar 202414,6015,0014,6015,0015,001.229
12 mar 202414,4914,4914,4914,4914,49-
11 mar 202414,3514,3514,3514,3514,35-
08 mar 202414,3614,3614,3614,3614,36-
07 mar 202414,2314,4514,2314,4514,45280
06 mar 202414,5514,5514,4414,4414,44200
05 mar 202414,4814,4814,4814,4814,481
04 mar 202414,6914,6914,5014,5014,503
01 mar 202414,7714,7714,7014,7014,701.700
29 feb 202414,5414,7414,5414,6614,661.805
28 feb 202414,6914,6914,5514,6814,68895
27 feb 202414,5114,5114,5114,5114,51-
26 feb 202414,4814,4814,3914,3914,3953
23 feb 202414,3814,5014,3814,5014,504.100
22 feb 202414,0814,3914,0814,3514,355.035
21 feb 202413,5913,5913,5913,5913,59-
20 feb 202413,7413,7413,6613,6613,661.065
19 feb 202413,6413,6413,6413,6413,64-
16 feb 202413,7413,7413,7413,7413,74-
15 feb 202413,8113,8113,8113,8113,81-
14 feb 202414,0014,0013,7313,7313,7337
13 feb 202413,8814,1513,8813,9713,976.020
12 feb 202413,7313,7313,7313,7313,73-
09 feb 202413,6513,8013,6513,7313,731.438
08 feb 202413,4713,5513,4013,5513,55375
07 feb 202413,4813,6013,4813,6013,60370
06 feb 202413,2413,5013,2413,5013,50490
05 feb 202413,4613,4613,4013,4013,40100
02 feb 202413,5013,5013,5013,5013,50-
01 feb 202413,6014,0513,6013,6313,637.623
31 gen 202413,6013,8513,6013,8513,851.671
30 gen 202413,6013,6013,6013,6013,60-
29 gen 202413,8013,8013,6613,6613,663.900
26 gen 202413,1413,3913,1413,3913,39150
25 gen 202413,0913,0913,0913,0913,09-
24 gen 202412,9913,1112,9613,0913,092.700
23 gen 202412,9213,0012,9213,0013,00601
22 gen 202413,0613,0612,9412,9812,982.970
19 gen 202413,1613,1613,1613,1613,16-
18 gen 202413,0713,3013,0713,3013,30766
17 gen 202413,2113,2113,0313,0313,03100
16 gen 202413,1813,1813,1813,1813,18149
15 gen 202413,1113,1113,1113,1113,11-
12 gen 202413,1013,2213,0913,1113,11678
11 gen 202412,9313,0212,9313,0213,02190
10 gen 202413,0213,1513,0213,0713,071.300
09 gen 202413,2013,2613,0613,1513,151.100
09 gen 20240.4 Dividendo
08 gen 202413,8213,8513,5913,6313,237.106
05 gen 202413,7613,8213,6913,8213,422.170
04 gen 202413,7013,9513,6913,9513,547.295
03 gen 202413,4913,7213,4913,6313,232.150
02 gen 202413,3013,6213,3013,6213,2225.295
29 dic 202313,7213,7213,4713,4813,084.540
28 dic 202313,7213,7213,7213,7213,31-
27 dic 202313,8113,8113,7713,7713,36285
22 dic 202313,5613,5613,5613,5613,16-
21 dic 202313,6313,6313,6313,6313,23-
20 dic 202313,5113,7613,5113,7613,351.100
19 dic 202313,5113,5113,5113,5113,11-
18 dic 202313,3213,6113,3213,6113,211.760
15 dic 202313,4413,5613,4413,4713,072.200
14 dic 202313,2313,4713,2313,4713,071.140
*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...