Italia markets closed

Repsol SA (REPA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,70+0,10 (+0,68%)
Alla chiusura: 09:00PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202414,6014,9014,6014,7014,70-
27 giu 202414,6014,7014,6014,6014,60-
26 giu 202414,7014,8014,6014,6014,60-
25 giu 202414,8015,0014,7014,7014,70-
24 giu 202414,7014,8014,6014,8014,80-
21 giu 202414,7014,7014,5014,6014,60-
20 giu 202414,6014,8014,5014,6014,60-
19 giu 202414,5014,6014,5014,6014,60-
18 giu 202414,3014,5014,3014,4014,40-
17 giu 202414,3014,4014,2014,2014,20-
14 giu 202414,4015,2014,2014,2014,20750
13 giu 202414,5014,5014,1014,1014,10-
12 giu 202414,8014,9014,4014,5014,50-
11 giu 202414,9015,0014,4014,5014,50-
10 giu 202414,6014,9014,6014,7014,70-
07 giu 202414,6014,8014,5014,6014,60-
06 giu 202413,9014,7013,9014,6014,60-
05 giu 202414,6014,8014,6014,6014,60-
04 giu 202414,8014,8014,4014,5014,50-
03 giu 202415,0015,1014,7014,7014,70-
31 mag 202414,8015,0014,8015,0015,00-
30 mag 202415,0015,0014,8014,8014,80-
29 mag 202415,3015,5015,0015,0015,00-
28 mag 202415,2015,5015,1015,1015,10-
27 mag 202414,9015,1014,9015,0015,00-
24 mag 202414,9014,9014,8014,8014,80-
23 mag 202415,0015,1014,8014,8014,80-
22 mag 202415,0015,0014,7014,7014,70-
21 mag 202415,1015,1014,7014,8014,80-
20 mag 202414,9015,2014,9014,9014,90-
17 mag 202414,7014,8014,7014,8014,80-
16 mag 202414,7014,7014,6014,6014,60-
15 mag 202414,8015,1014,6014,6014,60-
14 mag 202414,9015,2014,8014,8014,80-
13 mag 202415,1015,1014,8014,9014,90-
10 mag 202415,1015,3014,8014,8014,80-
09 mag 202415,0015,2014,7014,7014,70-
08 mag 202414,7014,8014,5014,6014,60-
07 mag 202414,8014,9014,4014,4014,40-
06 mag 202414,7014,8014,4014,5014,50-
03 mag 202414,7014,7014,3014,3014,30-
02 mag 202414,9014,9014,3014,3014,30-
30 apr 202415,1015,1014,7014,7014,70-
29 apr 202414,7014,9014,7014,9014,90-
26 apr 202415,0015,1014,7014,7014,70-
25 apr 202415,2015,2014,8015,1015,10-
24 apr 202415,2015,3014,9014,9014,90-
23 apr 202414,9015,3014,9015,0015,00-
22 apr 202414,9015,1014,7014,9014,90-
19 apr 202415,0015,0014,8014,9014,90-
18 apr 202415,3015,3015,0015,0015,00-
17 apr 202415,2015,4015,2015,4015,40-
16 apr 202415,6015,6015,2015,2015,20-
15 apr 202416,0016,0015,6015,7015,70-
12 apr 202414,9016,0014,9015,8015,80-
11 apr 202415,6015,9015,6015,6015,60-
10 apr 202415,8015,8015,6015,8015,80-
09 apr 202416,1016,1015,7015,7015,70-
08 apr 202416,1016,1016,1016,1016,10-
05 apr 202416,0016,2016,0016,2016,20-
04 apr 202415,8016,1015,7016,1016,10-
03 apr 202415,8015,8015,7015,7015,70-
02 apr 202415,3015,8015,3015,8015,80-
28 mar 202415,3015,5015,3015,5015,50-
27 mar 202415,4015,5015,2015,4015,40-
26 mar 202415,3015,6015,3015,4015,40-
25 mar 202415,3015,3015,2015,3015,30-
22 mar 202415,3015,3015,1015,3015,30-
21 mar 202415,3015,5015,2015,3015,30-
20 mar 202415,4015,5015,3015,5015,50-
19 mar 202415,2015,5015,2015,4015,40-
18 mar 202415,0015,2015,0015,2015,20-
15 mar 202415,1015,1015,0015,0015,00-
14 mar 202415,0015,1015,0015,1015,10-
13 mar 202414,7015,0014,6015,0015,00-
12 mar 202414,5014,7014,5014,6014,60-
11 mar 202414,4014,5014,3014,5014,50-
08 mar 202414,4014,6014,4014,4014,40-
07 mar 202414,5014,5014,3014,4014,40-
06 mar 202414,5014,6014,4014,4014,40-
05 mar 202414,5014,7014,4014,4014,40-
04 mar 202414,7014,7014,4014,4014,40-
01 mar 202414,7014,8014,6014,6014,60-
29 feb 202414,6014,7014,6014,7014,70-
28 feb 202414,7014,7014,5014,6014,60-
27 feb 202414,6014,8014,6014,7014,70-
26 feb 202414,6014,6014,0014,5014,501.000
23 feb 202414,4014,5014,4014,5014,50-
22 feb 202413,6014,4013,6014,4014,40-
21 feb 202413,6013,6013,5013,5013,50-
20 feb 202413,6013,6013,4013,4013,40-
19 feb 202413,4013,7013,4013,4013,40-
16 feb 202413,8013,9013,5013,5013,50-
15 feb 202413,9013,9013,5013,8013,80-
14 feb 202414,0014,1013,7013,7013,70-
13 feb 202413,9014,1013,8013,9013,90-
12 feb 202413,8013,9013,8013,9013,90-
09 feb 202413,7013,8013,7013,7013,70-
08 feb 202413,5013,6013,4013,6013,60-
07 feb 202413,7013,7013,4013,4013,40-
*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...