Repsol S.A. INH EO 1

REP 
(XETRA) 
 
15.30 <%= Resources.Global.txtUp %>
Updated 16:26:35
Change % 0.69% Stock price increasing
Change 0.105 Stock price increasing
Volume 2,451
High 15.37
Low 15.26
Open € 15.37
ISIN ES0173516115
Prev close € 15.20
# 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
 
  15.30 1.9% Stock price increasing 8.5% Stock price increasing 11.2% Stock price increasing 6.4% Stock price increasing 29.4% 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
19/09/2017
15.15
15.32
15.15
15.20
10,962
 
0
18/09/2017
15.03
15.17
15.03
15.07
3,147
 
0
15/09/2017
15.00
15.07
15.00
15.07
170
 
0
14/09/2017
15.02
15.15
14.98
15.15
6,271
 
0
13/09/2017
14.83
15.07
14.83
15.01
19,107
 
0
12/09/2017
14.78
14.84
14.75
14.76
5,177
 
0
11/09/2017
14.60
14.85
14.60
14.85
3,021
 
0
07/09/2017
14.74
14.76
14.64
14.75
803
 
0
06/09/2017
14.69
14.69
14.64
14.64
69
 
0
05/09/2017
14.71
14.85
14.69
14.69
3,837
 
0
04/09/2017
14.45
14.45
14.40
14.43
2,624
 
0
01/09/2017
14.50
14.53
14.42
14.42
3,139
 
0
31/08/2017
14.26
14.43
14.26
14.27
4,064
 
0
30/08/2017
14.11
14.18
14.11
14.18
625
 
0
29/08/2017
13.90
14.01
13.73
14.01
9,088
 
0
28/08/2017
14.02
14.14
14.02
14.06
1,180
 
0
25/08/2017
14.10
14.13
14.07
14.13
65
 
0
24/08/2017
14.16
14.21
14.13
14.21
600
 
0
23/08/2017
14.18
14.21
14.12
14.21
508
 
0
22/08/2017
14.14
14.19
14.06
14.19
5,447
 
0
21/08/2017
14.03
14.09
13.98
14.09
1,505
 
0
18/08/2017
14.09
14.15
14.00
14.10
5,060
 
0
17/08/2017
14.21
14.25
14.13
14.19
4,682
 
0
16/08/2017
14.27
14.36
14.27
14.31
10,495
 
0
15/08/2017
14.11
14.16
14.11
14.16
3,828
 
0
14/08/2017
14.10
14.22
14.10
14.22
409
 
0
11/08/2017
14.21
14.21
14.05
14.09
3,633
 
0
10/08/2017
14.44
14.44
14.29
14.29
7,552
 
0
09/08/2017
14.51
14.55
14.39
14.43
8,613
 
0
08/08/2017
14.56
14.63
14.52
14.60
797
 
0
07/08/2017
14.59
14.60
14.57
14.57
5,941
 
0
04/08/2017
14.43
14.57
14.43
14.49
3,188
 
0
03/08/2017
14.21
14.42
14.21
14.42
706
 
0
02/08/2017
14.33
14.44
14.30
14.40
2,244
 
0
01/08/2017
14.27
14.42
14.27
14.34
1,909
 
0
31/07/2017
14.19
14.27
14.13
14.13
3,731
 
0
28/07/2017
14.14
14.18
14.07
14.16
3,168
 
0
27/07/2017
14.14
14.16
14.14
14.14
1,249
 
0
26/07/2017
13.92
14.03
13.92
14.02
1,826
 
0
25/07/2017
13.87
13.92
13.83
13.92
4,053
 
0
24/07/2017
13.66
13.71
13.54
13.66
773
 
0
21/07/2017
13.81
13.92
13.66
13.72
2,848
 
0
20/07/2017
13.83
13.89
13.80
13.89
1,175
 
0
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

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 September 2017 19:06:13
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20170919.1 - EUROWEB2 - 2017-09-20 20:06:13 - 2017-09-20 19:06:13 - 1000 - Website: OKAY