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
20/09/2019
14.22
14.34
14.08
14.21
14,850,615
14.23
0
19/09/2019
14.08
14.34
13.98
14.26
7,256,663
14.25
0
18/09/2019
13.92
14.15
13.86
14.07
7,069,463
14.06
0
17/09/2019
14.22
14.29
13.82
14.02
13,383,773
14.05
0
16/09/2019
14.26
14.42
14.10
14.14
10,026,824
14.19
0
13/09/2019
13.85
14.10
13.83
13.99
6,733,473
14.00
0
12/09/2019
14.01
14.01
13.69
13.84
6,150,337
13.84
0
11/09/2019
14.23
14.27
14.01
14.02
4,875,022
14.08
0
10/09/2019
13.95
14.20
13.94
14.16
6,067,110
14.10
0
09/09/2019
13.74
13.92
13.72
13.88
6,587,844
13.86
0
06/09/2019
13.77
13.79
13.61
13.62
6,581,679
13.66
0
05/09/2019
13.49
13.92
13.49
13.78
8,994,851
13.76
0
04/09/2019
13.45
13.59
13.36
13.56
7,397,860
13.52
0
03/09/2019
13.39
13.47
13.26
13.31
7,990,633
13.33
0
02/09/2019
13.24
13.46
13.24
13.37
5,085,282
13.37
0
30/08/2019
13.10
13.38
13.09
13.22
8,635,970
13.26
0
29/08/2019
12.79
13.08
12.74
13.07
5,708,439
13.01
0
28/08/2019
12.62
12.88
12.53
12.88
21,470,838
12.80
0
27/08/2019
12.55
12.75
12.53
12.55
12,347,131
12.59
0
26/08/2019
12.49
12.67
12.46
12.60
1,917,867
12.59
0
23/08/2019
12.81
12.83
12.53
12.55
12,567,367
12.63
0
22/08/2019
12.75
12.94
12.68
12.79
6,467,407
12.81
0
21/08/2019
12.63
12.87
12.63
12.80
5,700,491
12.80
0
20/08/2019
12.73
12.77
12.56
12.56
6,881,706
12.63
0
19/08/2019
12.62
12.82
12.57
12.82
4,525,228
12.75
0
16/08/2019
12.52
12.59
12.44
12.48
6,267,801
12.50
0
15/08/2019
12.75
12.80
12.37
12.48
5,751,405
12.50
0
14/08/2019
13.10
13.11
12.66
12.70
10,325,603
12.80
0
13/08/2019
12.92
13.26
12.85
13.09
6,409,728
13.04
0
12/08/2019
13.17
13.21
12.94
12.96
6,919,282
13.00
0
09/08/2019
13.25
13.28
13.04
13.12
6,931,066
13.13
0
08/08/2019
13.30
13.38
13.16
13.23
7,055,457
13.24
0
07/08/2019
13.43
13.51
13.13
13.16
13,049,548
13.23
0
06/08/2019
13.56
13.65
13.41
13.41
4,819,873
13.48
0
05/08/2019
13.74
13.74
13.51
13.58
5,569,305
13.58
0
02/08/2019
14.01
14.09
13.76
13.82
6,627,375
13.89
0
01/08/2019
14.42
14.42
14.18
14.27
3,636,173
14.27
0
31/07/2019
14.45
14.57
14.39
14.39
14,594,872
14.41
0
30/07/2019
14.59
14.67
14.28
14.37
15,653,859
14.38
0
29/07/2019
14.56
14.59
14.47
14.57
15,149,883
14.56
0
26/07/2019
14.55
14.68
14.41
14.59
16,305,535
14.58
0
25/07/2019
14.42
14.64
14.30
14.54
9,656,115
14.49
0
24/07/2019
14.00
14.32
13.83
14.29
32,448,282
14.16
0
23/07/2019
13.38
13.56
13.31
13.48
15,866,847
13.47
0
22/07/2019
13.36
13.40
13.28
13.30
4,728,196
13.32
0
19/07/2019
13.34
13.41
13.23
13.31
7,686,244
13.30
0
18/07/2019
13.45
13.47
13.26
13.28
7,134,270
13.32
0
17/07/2019
13.72
13.72
13.50
13.50
4,659,265
13.56
0
16/07/2019
13.88
13.91
13.78
13.78
16,487,387
13.80
0
15/07/2019
13.95
14.00
13.86
13.92
6,554,679
13.92
0
12/07/2019
13.85
14.00
13.85
13.95
7,462,331
13.94
0
11/07/2019
13.90
13.97
13.81
13.85
8,810,005
13.88
0
10/07/2019
13.71
13.89
13.60
13.79
10,180,377
13.77
0
09/07/2019
13.70
13.74
13.59
13.70
6,763,637
13.67
0
08/07/2019
13.80
13.85
13.72
13.76
4,183,782
13.77
0
05/07/2019
13.80
13.83
13.72
13.74
3,717,757
13.76
0
04/07/2019
13.78
13.87
13.71
13.77
6,132,208
13.78
0
03/07/2019
13.91
13.94
13.78
13.78
6,998,882
13.83
0
02/07/2019
14.02
14.14
13.94
13.94
4,596,950
14.01
0
01/07/2019
13.91
14.10
13.88
14.10
10,412,003
14.06
0
28/06/2019
13.72
13.79
13.61
13.79
5,851,206
13.74
0
27/06/2019
13.94
13.95
13.71
13.71
5,230,154
13.75
0
26/06/2019
13.84
13.94
13.81
13.90
8,324,545
13.89
0
25/06/2019
13.92
13.93
13.71
13.77
11,804,556
13.79
0
24/06/2019
14.00
14.18
13.88
13.91
16,301,536
13.95
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.
 
22 September 2019 20:19:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-22 21:19:45 - 2019-09-22 20:19:45 - 1000 - Website: OKAY