Repsol S.A.

E:REP 
(MADRID) 
 

History: Repsol S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/05/2019
15.04
15.10
14.94
14.96
6,727,617
15.01
0
21/05/2019
14.91
15.09
14.86
15.06
7,648,195
15.02
0
20/05/2019
14.81
15.04
14.81
14.88
7,758,119
14.91
0
17/05/2019
14.69
14.83
14.58
14.79
7,442,691
14.76
0
16/05/2019
14.47
14.70
14.42
14.69
7,378,905
14.62
0
15/05/2019
14.46
14.53
14.34
14.50
6,795,939
14.50
0
14/05/2019
14.21
14.45
14.17
14.42
15,796,073
14.37
0
13/05/2019
14.29
14.35
14.18
14.21
6,526,394
14.24
0
10/05/2019
14.35
14.37
14.20
14.29
6,814,120
14.28
0
09/05/2019
14.35
14.37
14.23
14.27
6,598,243
14.29
0
08/05/2019
14.38
14.53
14.31
14.42
8,697,735
14.41
0
07/05/2019
14.64
14.66
14.33
14.37
5,967,258
14.42
0
06/05/2019
14.57
14.64
14.45
14.64
4,061,460
14.58
0
03/05/2019
14.89
14.91
14.76
14.76
5,096,351
14.79
0
02/05/2019
15.17
15.17
14.78
14.83
6,663,624
14.87
0
30/04/2019
14.85
15.33
14.83
15.13
7,882,536
15.10
0
29/04/2019
14.74
14.78
14.60
14.75
4,891,225
14.71
0
26/04/2019
14.89
14.90
14.69
14.75
5,995,534
14.75
0
25/04/2019
14.81
14.93
14.68
14.89
8,205,640
14.85
0
24/04/2019
15.15
15.16
14.81
14.81
10,302,553
14.86
0
23/04/2019
15.31
15.35
15.16
15.19
7,191,315
15.22
0
18/04/2019
15.03
15.11
14.92
15.07
3,623,035
15.05
0
17/04/2019
14.95
15.17
14.89
15.04
6,079,406
15.06
0
16/04/2019
14.94
15.04
14.83
14.87
4,492,846
14.88
0
15/04/2019
15.07
15.08
14.89
15.00
6,852,044
14.98
0
12/04/2019
15.19
15.25
15.06
15.08
21,696,222
15.11
0
11/04/2019
15.27
15.30
15.10
15.13
4,103,062
15.13
0
10/04/2019
15.11
15.42
15.11
15.30
6,838,895
15.30
0
09/04/2019
15.27
15.40
15.01
15.05
7,548,137
15.14
0
08/04/2019
15.32
15.36
15.18
15.28
8,949,738
15.27
0
05/04/2019
15.30
15.48
15.29
15.34
5,342,642
15.36
0
04/04/2019
15.40
15.40
15.11
15.28
6,247,297
15.25
0
03/04/2019
15.50
15.57
15.44
15.44
3,956,854
15.47
0
02/04/2019
15.41
15.48
15.33
15.38
6,015,394
15.38
0
01/04/2019
15.31
15.46
15.28
15.38
4,635,927
15.38
0
29/03/2019
15.29
15.33
15.17
15.26
4,838,068
15.25
0
28/03/2019
15.25
15.33
15.09
15.14
4,765,888
15.18
0
27/03/2019
15.17
15.32
15.07
15.27
4,051,138
15.22
0
26/03/2019
15.13
15.24
15.06
15.15
3,806,939
15.15
0
25/03/2019
15.11
15.23
15.06
15.10
3,615,645
15.11
0
22/03/2019
15.47
15.49
15.15
15.21
8,418,417
15.25
0
21/03/2019
15.46
15.56
15.43
15.47
4,889,842
15.48
0
20/03/2019
15.43
15.55
15.41
15.48
5,589,595
15.47
0
19/03/2019
15.37
15.66
15.36
15.52
10,376,795
15.54
0
18/03/2019
15.10
15.41
15.02
15.36
9,309,080
15.32
0
15/03/2019
15.10
15.18
14.96
15.00
17,471,504
15.00
0
14/03/2019
15.02
15.21
15.01
15.01
6,425,219
15.08
0
13/03/2019
14.79
15.02
14.79
14.99
7,252,631
14.96
0
12/03/2019
14.89
14.93
14.74
14.79
5,632,832
14.81
0
11/03/2019
14.80
14.87
14.77
14.86
5,110,563
14.83
0
08/03/2019
14.95
15.03
14.71
14.76
7,255,649
14.80
0
07/03/2019
15.10
15.18
15.03
15.07
3,405,670
15.09
0
06/03/2019
15.01
15.13
14.90
15.10
9,380,295
15.10
0
05/03/2019
15.10
15.12
15.01
15.09
4,242,114
15.07
0
04/03/2019
15.13
15.17
15.03
15.10
5,257,322
15.10
0
01/03/2019
15.22
15.28
15.11
15.12
4,931,083
15.17
0
28/02/2019
15.18
15.24
14.93
15.13
8,193,984
15.13
0
27/02/2019
15.14
15.18
15.06
15.15
4,983,997
15.14
0
26/02/2019
15.04
15.16
14.96
15.13
8,159,174
15.10
0
25/02/2019
15.21
15.27
15.02
15.02
5,445,985
15.07
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 May 2019 21:06:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB6 - 2019-05-23 22:06:22 - 2019-05-23 21:06:22 - 1000 - Website: OKAY