U.S. markets open in 4 hours 52 minutes
F S&P 500
5,297.00 -27.75 (-0.52%) F Dow Jones
38,770.00 -174.00 (-0.45%) F Nasdaq
18,832.00 -108.50 (-0.57%) E-mini Russell 2000 Index Futur
2,058.40 -14.80 (-0.71%) Petróleo
80.41 +0.58 (+0.73%) Oro
2,347.90 -8.60 (-0.36%)
Repsol, S.A. (REPYF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 200 |
| 24 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 23 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 21 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 400 |
| 20 may 2024 | 16.13 | 16.67 | 16.13 | 16.67 | 16.67 | 400 |
| 17 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1,700 |
| 16 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 15 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 14 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 13 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 10 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 700 |
| 09 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 08 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 07 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 06 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 03 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 02 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 100 |
| 01 may 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 25 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 23 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 400 |
| 22 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 800 |
| 19 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 4,900 |
| 18 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 17 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 16 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1,200 |
| 15 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 12 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 09 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 400 |
| 05 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 04 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 03 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 |
| 02 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 01 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 400 |
| 28 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,000 |
| 27 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 26 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 25 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,300 |
| 22 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 21 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 20 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 19 mar 2024 | 16.73 | 16.74 | 16.73 | 16.74 | 16.74 | 200 |
| 18 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
| 15 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5,300 |
| 11 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 300 |
| 08 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 07 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 500 |
| 06 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
| 05 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 16,100 |
| 04 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 01 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 29 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 600 |
| 28 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 600 |
| 27 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
| 26 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2,700 |
| 23 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 22 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 21 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 20 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 36,500 |
| 16 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 200 |
| 15 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
| 14 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
| 13 feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 200 |
| 12 feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 100 |
| 09 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 6,500 |
| 08 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 07 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 06 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 05 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 02 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 83,900 |
| 01 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 31 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 400 |
| 30 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 29 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 26 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
| 25 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 400 |
| 24 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 23 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 22 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 19 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 18 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 8,900 |
| 17 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 16 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 12 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 500 |
| 11 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 10 ene 2024 | 14.09 | 14.09 | 13.95 | 13.95 | 13.95 | 3,900 |
| 09 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 7,700 |
| 09 ene 2024 | 0.438 Dividendo | |||||
| 08 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | - |
| 05 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.16 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.