Repsol S.A. INH EO 1

REP 
(XETRA) 
 
13.84 <%= Resources.Global.txtUp %>
Updated 15:27:08
Change % 0.47% Stock price increasing
Change 0.065 Stock price increasing
Volume 1,175
High 13.89
Low 13.80
Open € 13.83
ISIN ES0173516115
Prev close € 13.77
# of shares -
Market cap -
Intraday

Market closed
Repsol S.A. INH EO 1
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  13.84 -0.1% Stock price decreasing 0.5% Stock price increasing -3.6% Stock price decreasing -2.3% Stock price decreasing 17.1% Stock price increasing

History: Repsol S.A. INH EO 1

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2017
13.69
13.78
13.59
13.77
638
 
0
18/07/2017
13.83
13.92
13.67
13.69
1,525
 
0
17/07/2017
13.93
13.94
13.87
13.94
914
 
0
13/07/2017
13.65
13.85
13.65
13.85
2,349
 
0
12/07/2017
13.68
13.70
13.60
13.60
162
 
0
11/07/2017
13.41
13.46
13.41
13.46
600
 
0
07/07/2017
13.47
13.47
13.37
13.41
958
 
0
06/07/2017
13.58
13.63
13.53
13.63
5,150
 
0
05/07/2017
13.77
13.77
13.59
13.61
1,820
 
0
04/07/2017
13.81
13.85
13.81
13.85
380
 
0
03/07/2017
13.49
13.77
13.49
13.70
362
 
0
30/06/2017
13.53
13.59
13.53
13.59
485
13.55
2
29/06/2017
13.68
13.68
13.59
13.59
1,017
13.64
4
28/06/2017
13.48
13.71
13.45
13.70
2,040
13.58
10
27/06/2017
13.59
13.63
13.57
13.63
1,968
13.58
5
26/06/2017
13.66
13.67
13.52
13.52
3,683
13.65
6
23/06/2017
13.50
13.54
13.47
13.54
1,886
13.52
6
22/06/2017
13.57
13.63
13.49
13.50
2,423
13.52
13
21/06/2017
13.60
13.77
13.60
13.77
918
13.64
8
20/06/2017
14.03
14.03
13.77
13.77
4,511
13.84
9
19/06/2017
13.91
14.10
13.91
14.08
2,655
14.03
9
16/06/2017
13.94
13.97
13.89
13.89
1,500
13.93
6
15/06/2017
13.91
13.97
13.82
13.82
8,827
13.95
27
14/06/2017
14.35
14.43
14.15
14.15
2,820
14.32
7
13/06/2017
14.42
14.45
14.39
14.39
950
14.42
4
12/06/2017
14.49
14.53
14.39
14.41
5,859
14.43
13
09/06/2017
14.96
14.96
14.96
14.96
815
14.96
2
08/06/2017
14.93
14.93
14.75
14.86
6,828
14.84
14
07/06/2017
14.91
14.99
14.86
14.86
7,479
14.97
16
06/06/2017
14.91
14.95
14.84
14.92
3,220
14.89
9
02/06/2017
15.03
15.03
14.83
14.83
9,301
14.96
21
01/06/2017
14.96
15.01
14.91
14.92
6,610
14.95
19
31/05/2017
15.02
15.07
14.97
14.97
2,539
15.00
17
30/05/2017
15.05
15.10
15.03
15.06
9,372
15.06
16
29/05/2017
14.95
15.05
14.94
15.05
8,923
14.98
20
26/05/2017
14.94
14.94
14.83
14.90
3,755
14.86
17
25/05/2017
15.07
15.11
15.00
15.11
1,420
15.05
6
24/05/2017
15.10
15.20
15.10
15.10
7,229
15.18
21
23/05/2017
14.88
15.12
14.88
15.08
1,976
15.05
14
22/05/2017
14.93
14.99
14.89
14.95
769
14.94
8
19/05/2017
14.76
14.81
14.70
14.81
4,360
14.73
8
18/05/2017
14.79
14.79
14.43
14.68
4,553
14.53
14
17/05/2017
14.93
14.95
14.76
14.76
1,726
14.85
7
16/05/2017
14.88
15.02
14.87
14.92
7,088
14.90
13
15/05/2017
14.77
14.91
14.77
14.91
3,387
14.83
7
12/05/2017
14.64
14.57
14.57
14.57
4,970
14.62
17
11/05/2017
14.85
14.85
14.73
14.73
4,105
14.83
8
10/05/2017
14.69
14.81
14.69
14.80
1,483
14.79
4
09/05/2017
14.68
14.75
14.68
14.68
3,512
14.68
5
08/05/2017
14.67
14.67
14.54
14.65
1,106
14.58
4
05/05/2017
14.23
14.63
14.23
14.63
5,350
14.42
17
04/05/2017
14.45
14.49
14.45
14.49
971
12.02
4
03/05/2017
14.63
14.64
14.50
14.50
1,873
14.56
5
02/05/2017
14.58
14.68
14.58
14.63
1,535
14.63
5
28/04/2017
14.59
14.59
14.54
14.58
1,593
14.58
4
27/04/2017
14.67
14.74
14.55
14.55
746
14.67
3
26/04/2017
14.75
14.85
14.73
14.85
2,799
14.82
8
25/04/2017
14.67
14.80
14.67
14.75
10,571
14.77
14
24/04/2017
14.68
14.70
14.64
14.70
2,994
14.67
8
21/04/2017
14.36
14.37
14.25
14.25
1,084
14.29
7

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 July 2017 15:43:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170720.2 - EUROWEB2 - 2017-07-20 16:43:08 - 2017-07-20 15:43:08 - 1000 - Website: OKAY