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
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
21/06/2019
13.89
14.08
13.87
14.08
17,338,661
14.05
0
20/06/2019
13.79
13.94
13.61
13.87
13,791,032
13.81
0
19/06/2019
13.90
13.94
13.70
13.70
18,840,551
13.74
0
18/06/2019
13.68
13.89
13.58
13.88
15,307,766
13.82
0
17/06/2019
13.91
13.91
13.64
13.64
12,793,686
13.68
0
14/06/2019
14.40
14.47
14.24
14.30
6,682,411
14.30
0
13/06/2019
14.40
14.53
14.36
14.40
8,318,238
14.42
0
12/06/2019
14.56
14.59
14.37
14.37
5,203,714
14.43
0
11/06/2019
14.71
14.77
14.66
14.67
8,882,964
14.69
0
10/06/2019
14.77
14.81
14.63
14.63
3,612,902
14.67
0
07/06/2019
14.69
14.84
14.65
14.66
8,925,387
14.72
0
06/06/2019
14.62
14.69
14.55
14.59
22,498,722
14.61
0
05/06/2019
14.63
14.77
14.54
14.54
15,573,948
14.59
0
04/06/2019
14.37
14.71
14.33
14.63
5,890,059
14.59
0
03/06/2019
14.34
14.54
14.19
14.49
13,424,502
14.42
0
31/05/2019
14.41
14.50
14.33
14.46
15,328,333
14.42
0
30/05/2019
14.55
14.65
14.50
14.58
5,164,413
14.57
0
29/05/2019
14.57
14.57
14.34
14.39
6,336,643
14.40
0
28/05/2019
14.63
14.78
14.60
14.69
6,812,575
14.68
0
27/05/2019
14.60
14.72
14.59
14.63
5,332,925
14.63
0
24/05/2019
14.54
14.61
14.46
14.52
5,046,648
14.53
0
23/05/2019
14.82
15.01
14.38
14.44
10,710,003
14.54
0
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

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.
 
18 July 2019 06:23:19
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB6 - 2019-07-18 07:23:19 - 2019-07-18 06:23:19 - 1000 - Website: OKAY