REP.MC - Repsol, S.A.

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 201914.5414.6014.4614.5214.525,046,648
23 May 201914.8215.0114.3814.4414.4410,710,003
22 May 201915.0415.1014.9414.9614.966,727,617
21 May 201914.9115.0914.8615.0615.067,648,195
20 May 201914.8115.0314.8114.8814.887,758,119
17 May 201914.6914.8314.5714.7914.797,442,691
16 May 201914.4714.6914.4214.6914.697,378,905
15 May 201914.4514.5314.3414.5014.506,795,939
14 May 201914.2114.4414.1614.4214.4215,796,073
13 May 201914.2814.3514.1814.2114.216,526,394
10 May 201914.3514.3714.1914.2814.286,814,120
09 May 201914.3514.3714.2314.2714.276,598,243
08 May 201914.3814.5214.3114.4214.428,697,735
07 May 201914.6414.6614.3214.3714.375,967,258
06 May 201914.5714.6414.4514.6414.644,061,460
03 May 201914.8914.9014.7614.7614.765,096,351
02 May 201915.1615.1614.7714.8214.826,663,624
30 Apr 201914.8515.3214.8315.1315.137,882,536
29 Apr 201914.7414.7814.6014.7414.744,891,225
26 Apr 201914.8914.9014.6914.7414.745,995,534
25 Apr 201914.8114.9314.6814.8914.898,205,640
24 Apr 201915.1515.1614.8114.8114.8110,302,553
23 Apr 201915.3115.3515.1515.1915.197,191,315
18 Apr 201915.0315.1014.9115.0615.063,623,035
17 Apr 201914.9415.1614.8915.0315.036,079,406
16 Apr 201914.9415.0314.8214.8614.864,492,846
15 Apr 201915.0715.0814.8914.9914.996,852,044
12 Apr 201915.1915.2515.0615.0715.0721,696,222
11 Apr 201915.2715.3015.1015.1315.134,103,062
10 Apr 201915.1015.4115.1015.3015.306,838,895
09 Apr 201915.2715.4015.0115.0515.057,548,137
08 Apr 201915.3215.3515.1815.2715.278,949,738
05 Apr 201915.3015.4815.2815.3415.345,342,642
04 Apr 201915.4015.4015.1115.2815.286,247,297
03 Apr 201915.5015.5615.4415.4415.443,956,854
02 Apr 201915.4115.4815.3315.3815.386,015,394
01 Apr 201915.3115.4615.2715.3815.384,635,927
29 Mar 201915.2815.3215.1715.2615.264,838,068
28 Mar 201915.2415.3315.0915.1415.144,765,888
27 Mar 201915.1615.3115.0715.2715.274,051,138
26 Mar 201915.1315.2315.0615.1515.153,806,939
25 Mar 201915.1015.2315.0615.1015.103,615,645
22 Mar 201915.4715.4915.1515.2115.218,418,417
21 Mar 201915.4615.5615.4315.4715.474,889,842
20 Mar 201915.4315.5515.4115.4815.485,589,595
19 Mar 201915.3615.6615.3615.5215.5210,376,795
18 Mar 201915.1015.4115.0215.3615.369,309,080
15 Mar 201915.1015.1814.9615.0015.0017,471,504
14 Mar 201915.0215.2115.0115.0115.016,425,219
13 Mar 201914.7915.0214.7914.9814.987,252,631
12 Mar 201914.8914.9314.7414.7914.795,632,832
11 Mar 201914.8014.8714.7714.8514.855,110,563
08 Mar 201914.9515.0214.7014.7614.767,255,649
07 Mar 201915.1015.1815.0215.0615.063,405,670
06 Mar 201915.0115.1314.9015.1015.109,380,295
05 Mar 201915.1015.1115.0115.0915.094,242,114
04 Mar 201915.1315.1615.0315.1015.105,257,322
01 Mar 201915.2215.2815.1015.1115.114,931,083
28 Feb 201915.1815.2314.9315.1315.138,193,984
27 Feb 201915.1415.1815.0615.1515.154,983,997
26 Feb 201915.0315.1514.9515.1315.138,159,174
25 Feb 201915.2115.2715.0215.0215.025,445,985
22 Feb 201915.1115.2715.1115.1515.153,267,098
21 Feb 201915.2115.2515.1515.1915.197,821,280
20 Feb 201915.1515.2415.0315.2015.203,685,169
19 Feb 201915.1515.2015.0615.1115.115,055,890
18 Feb 201915.2315.3115.1615.1915.192,667,233
15 Feb 201914.9715.3014.9615.1715.176,958,654
14 Feb 201915.1615.2014.9914.9914.993,613,649
13 Feb 201915.1215.1214.9715.0915.096,579,380
12 Feb 201914.9915.1814.9215.0115.0110,723,885
11 Feb 201914.9115.0514.8614.8914.894,072,284
08 Feb 201914.9715.0214.8014.8614.867,627,198
07 Feb 201915.2415.3115.0215.0215.028,371,536
06 Feb 201915.3815.4415.1915.3715.376,271,254
05 Feb 201915.2615.5215.2615.4015.408,826,293
04 Feb 201915.2815.3415.0515.2315.235,606,114
01 Feb 201915.2815.3115.1615.2715.275,612,996
31 Jan 201915.1915.3415.1815.3315.337,766,043
30 Jan 201914.9915.1414.9315.1315.133,748,282
29 Jan 201914.8315.1114.6815.0115.016,561,897
28 Jan 201914.9914.9914.7714.7714.774,737,044
25 Jan 201915.1215.1915.0115.0515.052,958,628
24 Jan 201914.8015.1014.7615.0515.056,699,989
23 Jan 201914.7814.9814.7414.7714.775,389,615
22 Jan 201914.8214.9114.7314.8314.835,792,284
21 Jan 201915.0115.0714.7614.8014.806,210,469
18 Jan 201914.8615.1014.8015.0015.008,525,141
17 Jan 201914.5814.8114.5314.7614.765,463,446
16 Jan 201914.6914.7314.5314.6514.657,294,675
15 Jan 201914.7314.8614.5214.6414.6410,911,530
14 Jan 201914.5714.7314.4514.6714.677,463,778
11 Jan 201914.7814.9014.6014.7514.756,035,768
10 Jan 201914.6114.8014.5614.7714.776,329,149
09 Jan 201914.6014.7414.4514.6914.6911,410,241
08 Jan 201914.4414.7914.4414.4914.4912,227,338
07 Jan 201914.6614.6914.3314.4814.484,409,347
04 Jan 201914.4114.7014.3614.6014.607,089,672
03 Jan 201914.0414.3814.0214.2614.2612,814,838
02 Jan 201913.9814.3113.7814.2314.2310,003,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes