16.42 <%= Resources.Global.txtDown %>
Updated 24/05/2018
Change % -2.84% Stock price decreasing
Change -0.48 Stock price decreasing
Volume 2,331
High 16.63
Low 16.42
Open 16.63
ISIN ES0173516115
Prev close 16.90
# of shares 1,556.47M
Market cap 25,557M EUR
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
 
  16.42 -3.4% Stock price decreasing 5.1% Stock price increasing 16.3% Stock price increasing 8.6% Stock price increasing 8.7% 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
23/05/2018
17.00
17.00
16.37
16.90
17,031
16.60
0
22/05/2018
17.13
17.27
16.98
17.13
7,925
17.13
0
18/05/2018
17.11
17.14
16.95
17.00
5,373
17.00
0
17/05/2018
16.84
17.09
16.84
16.85
5,133
16.95
0
16/05/2018
16.84
16.84
16.65
16.65
1,063
16.80
0
15/05/2018
16.66
16.84
16.62
16.84
2,796
16.71
0
14/05/2018
16.66
16.70
16.50
16.70
6,657
16.60
0
11/05/2018
16.43
16.66
16.43
16.66
1,468
16.49
0
10/05/2018
16.50
16.55
16.26
16.28
5,777
16.41
0
09/05/2018
16.24
16.52
16.24
16.38
4,498
16.35
0
08/05/2018
16.19
16.25
16.13
16.25
664
16.18
0
07/05/2018
16.13
16.25
16.06
16.25
5,651
16.10
0
04/05/2018
16.00
16.06
15.82
15.82
2,040
16.00
0
03/05/2018
15.95
15.95
15.75
15.75
13,548
15.85
0
02/05/2018
15.85
16.00
15.80
15.80
5,306
16.00
0
30/04/2018
15.74
15.85
15.55
15.55
6,069
15.80
0
27/04/2018
15.83
15.87
15.63
15.63
1,640
15.79
0
26/04/2018
15.78
15.78
15.72
15.72
1,022
15.77
0
25/04/2018
15.68
15.73
15.63
15.63
1,287
15.65
0
24/04/2018
15.79
16.06
15.63
15.63
12,245
15.90
0
23/04/2018
15.76
15.85
15.53
15.53
3,500
15.81
0
20/04/2018
15.63
15.82
15.53
15.53
4,183
15.72
0
19/04/2018
15.64
15.90
15.64
15.90
455
15.70
0
18/04/2018
15.73
15.75
15.53
15.53
6,823
15.75
0
17/04/2018
15.53
15.53
15.13
15.13
1,294
15.48
0
16/04/2018
15.45
15.48
15.40
15.42
4,347
15.44
0
13/04/2018
15.43
15.56
15.35
15.50
4,609
15.50
0
12/04/2018
15.43
15.55
15.43
15.51
7,691
15.51
0
11/04/2018
15.24
15.40
15.24
15.40
12,719
15.30
0
10/04/2018
15.16
15.40
15.16
15.40
7,511
15.20
0
09/04/2018
15.00
15.11
14.96
15.05
3,000
15.03
0
06/04/2018
15.00
15.05
14.88
14.88
367
15.02
0
05/04/2018
14.70
15.04
14.70
14.75
6,088
14.88
0
04/04/2018
14.43
14.48
14.35
14.41
934
14.38
0
03/04/2018
14.48
14.51
14.41
14.41
403
14.49
0
28/03/2018
14.13
14.18
14.10
14.18
3,870
14.15
0
27/03/2018
14.41
14.50
14.29
14.50
4,717
14.40
0
26/03/2018
14.10
14.20
14.03
14.19
3,141
14.10
0
23/03/2018
13.98
14.04
13.77
14.04
3,618
13.80
0
22/03/2018
14.24
14.38
14.06
14.20
6,259
14.22
0
21/03/2018
14.15
14.17
14.02
14.17
3,959
14.00
0
20/03/2018
13.88
14.36
13.88
14.36
2,772
13.90
0
19/03/2018
14.04
14.09
13.81
13.81
1,475
13.95
0
16/03/2018
13.95
14.31
13.90
14.31
1,743
14.01
0
15/03/2018
13.95
13.95
13.95
13.95
172
13.95
0
14/03/2018
14.21
14.34
14.05
14.34
6,029
14.10
0
13/03/2018
14.23
14.34
14.13
14.34
2,551
14.25
0
12/03/2018
14.20
14.20
14.06
14.12
7,890
14.14
0
09/03/2018
14.12
14.12
13.90
13.90
1,675
14.08
0
08/03/2018
13.97
13.97
13.81
13.92
2,322
13.88
0
07/03/2018
14.12
14.13
13.83
13.83
2,752
14.00
0
06/03/2018
14.18
14.44
14.18
14.44
1,470
14.30
0
05/03/2018
14.05
14.15
14.00
14.11
2,899
14.05
0
02/03/2018
14.34
14.34
13.83
13.83
6,775
14.17
0
01/03/2018
14.60
14.68
14.47
14.53
4,933
14.63
0
28/02/2018
14.17
14.70
14.17
14.53
5,606
14.59
0
27/02/2018
14.25
14.30
14.22
14.30
1,039
14.22
0
26/02/2018
14.14
14.30
14.13
14.30
2,559
14.17
0

Copyright Euroinvestor A/S 2018   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.
 
25 May 2018 00:18:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180524.2 - EUROWEB3 - 2018-05-25 01:18:36 - 2018-05-25 00:18:36 - 1000 - Website: OKAY