Italia markets open in 12 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0831 +0,0004 (+0,03%) Bitcoin EUR
64.170,17 -357,34 (-0,55%) CMC Crypto 200
1.510,15 +7,49 (+0,50%)
Repsol, S.A. (REPE.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:28PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 14,89 | 14,89 | 14,79 | 14,79 | 14,79 | 1.845 |
| 21 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 20 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 1 |
| 17 mag 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 3.012 |
| 16 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 52 |
| 15 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 14 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 13 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | 1 |
| 10 mag 2024 | 14,85 | 14,87 | 14,85 | 14,87 | 14,87 | 1.499 |
| 09 mag 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | 4 |
| 08 mag 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | 320 |
| 07 mag 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 03 mag 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 02 mag 2024 | 14,40 | 14,40 | 14,39 | 14,39 | 14,39 | 1.755 |
| 01 mag 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 30 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 29 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 26 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 25 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 24 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 23 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 22 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 19 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 18 apr 2024 | 15,04 | 15,06 | 15,04 | 15,06 | 15,06 | 2 |
| 17 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 16 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 15 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 12 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | 663 |
| 11 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 10 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 09 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 08 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 05 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 04 apr 2024 | 16,00 | 16,09 | 15,94 | 16,09 | 16,09 | 7.482 |
| 03 apr 2024 | 15,83 | 15,94 | 15,83 | 15,86 | 15,86 | 4.567 |
| 02 apr 2024 | 15,77 | 15,78 | 15,77 | 15,78 | 15,78 | 2.878 |
| 28 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 1 |
| 27 mar 2024 | 15,40 | 15,45 | 15,30 | 15,38 | 15,38 | 10.813 |
| 26 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 54 |
| 25 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 22 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 5 |
| 21 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 20 mar 2024 | 15,39 | 15,39 | 15,33 | 15,33 | 15,33 | 12.780 |
| 19 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 18 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 883 |
| 15 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | 2 |
| 14 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 13 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 12 mar 2024 | 14,70 | 14,70 | 14,67 | 14,67 | 14,67 | 1.132 |
| 11 mar 2024 | 14,43 | 14,49 | 14,40 | 14,49 | 14,49 | 950 |
| 08 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 07 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 1 |
| 06 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 05 mar 2024 | 14,52 | 14,52 | 14,40 | 14,40 | 14,40 | 3 |
| 04 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 01 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 29 feb 2024 | 14,65 | 14,66 | 14,65 | 14,66 | 14,66 | 995 |
| 28 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 27 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 26 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 23 feb 2024 | 14,52 | 14,54 | 14,51 | 14,51 | 14,51 | 2.616 |
| 22 feb 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 21 feb 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 20 feb 2024 | 13,78 | 13,80 | 13,68 | 13,68 | 13,68 | 3.109 |
| 19 feb 2024 | 13,79 | 13,85 | 13,77 | 13,85 | 13,85 | 5.275 |
| 16 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 15 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 14 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | 1 |
| 13 feb 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 1.234 |
| 12 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 09 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 08 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 07 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 06 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 05 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 02 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 01 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 31 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 30 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 29 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 26 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | 1 |
| 25 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 24 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 23 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 22 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 19 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 18 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 17 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 16 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 15 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 12 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | 992 |
| 11 gen 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 10 gen 2024 | 13,06 | 13,07 | 12,96 | 12,97 | 12,97 | 3.804 |
| 09 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 09 gen 2024 | 0.025 Dividendo | |||||
| 08 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,54 | 1 |
| 05 gen 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,44 | - |
| 04 gen 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,44 | - |
| 03 gen 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,44 | - |
| 02 gen 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,44 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.