REP.MC: Repsol, S.A. Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 16.23

CLOSE 16.1967

Low

LOW 10.9

High

HIGH 24.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	23.72	24.1	23.68	24.07
01/03/2012	24.22	24.23	23.34	23.97
01/04/2012	24.16	24.22	23.93	24.1
01/05/2012	24.19	24.19	23.37	23.4
01/06/2012	23.46	23.77	23.12	23.33
01/09/2012	23.37	23.86	23.36	23.72
01/10/2012	23.55	23.84	23.48	23.54
01/11/2012	22.55	22.62	22.04	22.2
01/12/2012	22.31	22.46	22	22.03
01/13/2012	22.22	22.23	21.74	21.89
01/16/2012	21.78	22.2	21.75	22.09
01/17/2012	22.39	22.55	22.2	22.33
01/18/2012	22.4	22.62	22.12	22.3
01/19/2012	22.31	22.38	22.01	22.14
01/20/2012	22.25	22.25	21.65	21.65
01/23/2012	21.67	22.18	21.52	22.04
01/24/2012	21.8	22	21.67	21.9
01/25/2012	21.91	21.99	21.53	21.56
01/26/2012	21.72	21.99	21.65	21.9
01/27/2012	21.85	22.17	21.78	21.85
01/30/2012	21.69	21.8	21.45	21.51
01/31/2012	21	21.37	20.71	21
02/01/2012	21.02	21.33	20.56	20.89
02/02/2012	21.04	21.18	20.73	21.09
02/03/2012	21.05	21.2	20.9	21.15
02/06/2012	20.89	21.04	20.22	20.28
02/07/2012	20.45	20.62	20.37	20.58
02/08/2012	20.67	20.96	20.65	20.68
02/09/2012	21.58	21.59	21.11	21.13
02/10/2012	21.06	21.06	20.83	20.9
02/13/2012	21.04	21.16	20.95	21.01
02/14/2012	21	21.2	20.88	20.94
02/15/2012	20.95	21.01	20.55	20.67
02/16/2012	20.5	20.56	20.24	20.47
02/17/2012	20.69	20.94	20.58	20.7
02/20/2012	20.9	21.08	20.86	20.98
02/21/2012	20.96	21.06	20.67	20.88
02/22/2012	20.96	20.96	20.72	20.88
02/23/2012	20.83	20.91	20.41	20.45
02/24/2012	20.56	20.69	20.42	20.63
02/27/2012	20.7	20.95	20.54	20.73
02/28/2012	20.77	20.82	20.44	20.56
02/29/2012	20.2	20.55	19.57	19.57
03/01/2012	19.47	20.4	19.35	20.11
03/02/2012	20.48	20.75	20.41	20.41
03/05/2012	20.24	20.29	19.87	19.94
03/06/2012	19.79	19.85	19.37	19.39
03/07/2012	19.3	19.45	19.13	19.34
03/08/2012	19.37	19.69	19.26	19.67
03/09/2012	19.64	19.69	19.42	19.55
03/12/2012	19.48	19.48	19.13	19.18
03/13/2012	19.2	19.57	19.18	19.5
03/14/2012	19.28	19.49	18.91	18.98
03/15/2012	18.92	19.33	18.85	19.18
03/16/2012	19.22	19.32	18.84	18.84
03/19/2012	18.75	19.02	18.7	19.02
03/20/2012	19.15	19.41	19.05	19.27
03/21/2012	19.28	20.47	19.12	20.1
03/22/2012	20.16	20.34	19.45	19.62
03/23/2012	19.56	19.6	19.07	19.24
03/26/2012	19.26	19.26	18.9	19.03
03/27/2012	19.08	19.33	18.96	18.97
03/28/2012	18.91	18.97	18.31	18.31
03/29/2012	18.31	18.88	18.08	18.78
03/30/2012	19	19.08	18.68	18.81
04/02/2012	18.65	18.81	18.38	18.8
04/03/2012	18.74	18.89	18.26	18.26
04/04/2012	18.15	18.37	17.95	18
04/05/2012	18	18.16	17.86	18.08
04/10/2012	18.02	18.67	17.88	17.92
04/11/2012	17.91	18.2	17.8	18.12
04/12/2012	18.1	18.25	17.36	17.96
04/13/2012	17.95	17.98	17.27	17.47
04/16/2012	17.55	18	17.48	17.48
04/17/2012	16.25	16.75	15.9	16.42
04/18/2012	16.02	16.45	15.32	15.4
04/19/2012	15.36	15.51	14.66	14.67
04/20/2012	14.47	15.01	14.13	14.92
04/23/2012	14.81	14.9	13.95	14.03
04/24/2012	14.1	14.28	13.97	14.15
04/25/2012	14.06	14.5	14.05	14.27
04/26/2012	14.24	14.59	13.92	14.46
04/27/2012	14.2	14.82	14.05	14.7
04/30/2012	14.75	14.9	14.39	14.45
05/02/2012	14.61	14.65	13.69	13.75
05/03/2012	13.93	14.29	13.8	13.89
05/04/2012	13.8	14.13	13.55	13.65
05/07/2012	13.5	13.99	13.4	13.98
05/08/2012	13.89	14.25	13.63	13.71
05/09/2012	13.89	13.89	12.98	13.13
05/10/2012	13.75	14.36	13.48	14.21
05/11/2012	13.93	14.23	13.72	14.04
05/14/2012	13.81	13.9	13.49	13.8
05/15/2012	13.78	14.1	13.45	13.62
05/16/2012	13.42	13.75	13.14	13.44
05/17/2012	13.58	13.65	13.16	13.33
05/18/2012	13.26	13.92	13.17	13.68
05/21/2012	13.75	13.86	13.42	13.49
05/22/2012	13.51	13.9	13.47	13.77
05/23/2012	13.69	13.7	13.3	13.35
05/24/2012	13.43	13.92	13.22	13.8
05/25/2012	13.86	14.06	13.61	13.87
05/28/2012	14.09	14.2	13.78	13.82
05/29/2012	13.93	13.93	12.73	12.83
05/30/2012	12.74	12.92	12.18	12.2
05/31/2012	12.26	12.39	11.93	12.08
06/01/2012	12.3	12.3	11.64	11.79
06/04/2012	11.72	12.4	11.65	12.23
06/05/2012	12.31	12.73	12.21	12.47
06/06/2012	12.48	12.9	12.44	12.65
06/07/2012	12.64	12.86	12.44	12.49
06/08/2012	12.46	12.84	12.3	12.77
06/11/2012	13.1	13.46	12.48	12.54
06/12/2012	12.52	12.73	12.38	12.59
06/13/2012	12.55	12.78	12.38	12.5
06/14/2012	12.5	12.62	12.31	12.44
06/15/2012	12.51	12.91	12.44	12.62
06/18/2012	12.92	13.07	12.14	12.21
06/19/2012	12.29	12.68	12.15	12.58
06/20/2012	12.58	12.75	12.46	12.75
06/21/2012	12.24	12.47	12.01	12.08
06/22/2012	12	12.41	11.95	12.25
06/25/2012	12.14	12.28	11.5	11.5
06/26/2012	11.46	11.64	11.07	11.15
06/27/2012	11.2	11.4	11.13	11.4
06/28/2012	11.43	11.77	11.22	11.75
06/29/2012	12.25	12.7	11.97	12.64
07/02/2012	12.61	12.85	12.5	12.78
07/03/2012	12.83	13.2	12.8	13.19
07/04/2012	13.12	13.4	13.05	13.33
07/05/2012	13.24	13.52	12.87	12.91
07/06/2012	12.92	12.98	12.27	12.27
07/09/2012	12.37	12.51	12.18	12.45
07/10/2012	12.49	12.94	12.4	12.7
07/11/2012	12.6	12.99	12.51	12.88
07/12/2012	12.83	12.83	12.38	12.44
07/13/2012	12.46	12.79	12.39	12.64
07/16/2012	12.65	12.69	12.06	12.21
07/17/2012	12.3	12.59	12.27	12.38
07/18/2012	12.61	12.61	12.36	12.55
07/19/2012	12.69	12.84	12.53	12.63
07/20/2012	12.73	13.12	12.23	12.25
07/23/2012	12.07	12.1	11.34	11.81
07/24/2012	11.87	11.94	10.91	10.96
07/25/2012	11.01	11.29	10.9	10.96
07/26/2012	11.02	11.93	10.97	11.82
07/27/2012	11.96	13.17	11.77	13.17
07/30/2012	13.22	13.51	12.93	13.51
07/31/2012	13.55	13.65	12.88	13.01
08/01/2012	12.99	13.17	12.35	13.06
08/02/2012	13.02	13.47	12.19	12.19
08/03/2012	12.23	13.33	12.09	13.33
08/06/2012	13.37	14.59	13.32	14.56
08/07/2012	14.5	15.21	14.36	14.98
08/08/2012	14.87	15.15	14.3	14.56
08/09/2012	14.68	14.82	14.18	14.42
08/10/2012	14.34	14.51	14.06	14.38
08/13/2012	14.3	14.75	14.3	14.7
08/14/2012	14.74	15.24	14.74	15.24
08/15/2012	15.25	15.32	14.9	15.32
08/16/2012	15.27	15.99	15.1	15.93
08/17/2012	16	16.18	15.65	16.06
08/20/2012	16.09	16.15	15.07	15.36
08/21/2012	15.46	15.48	14.7	15.25
08/22/2012	15.03	15.07	14.45	14.45
08/23/2012	14.6	14.7	14.08	14.22
08/24/2012	14.21	14.43	13.8	14.26
08/27/2012	14.4	14.71	14.15	14.6
08/28/2012	14.58	14.76	14.35	14.52
08/29/2012	14.67	14.67	14.31	14.4
08/30/2012	14.32	14.39	14.04	14.32
08/31/2012	14.29	14.78	14.15	14.64
09/03/2012	14.62	14.91	14.41	14.7
09/04/2012	14.83	14.93	14.66	14.71
09/05/2012	14.66	15	14.47	14.74
09/06/2012	14.81	15.88	14.81	15.82
09/07/2012	15.91	16.15	15.45	15.7
09/10/2012	15.65	15.69	15.41	15.58
09/11/2012	15.5	15.58	15.3	15.5
09/12/2012	15.66	15.95	15.5	15.76
09/13/2012	15.69	15.82	15.56	15.7
09/14/2012	16.08	16.6	16	16.32
09/17/2012	16.28	16.61	16.2	16.56
09/18/2012	16.27	16.5	16.11	16.36
09/19/2012	16.34	16.58	16.18	16.42
09/20/2012	16.3	16.34	15.72	15.83
09/21/2012	15.95	16.3	15.75	16.3
09/24/2012	16.25	16.29	15.99	16.15
09/25/2012	16.24	16.48	16.09	16.21
09/26/2012	16.01	16.04	15.42	15.49
09/27/2012	15.63	15.68	15.2	15.63
09/28/2012	15.78	15.79	15.08	15.09
10/01/2012	15.02	15.29	14.86	14.97
10/02/2012	14.81	15.16	14.72	15.06
10/03/2012	15.01	15.2	14.86	14.92
10/04/2012	15.07	15.1	14.68	14.8
10/05/2012	14.93	15.25	14.83	15.15
10/08/2012	15.05	15.14	14.86	14.93
10/09/2012	14.93	15.08	14.6	14.6
10/10/2012	14.51	14.83	14.5	14.61
10/11/2012	14.5	14.87	14.43	14.81
10/12/2012	14.85	15	14.73	14.73
10/15/2012	14.74	14.89	14.58	14.82
10/16/2012	15	15.6	14.92	15.48
10/17/2012	15.59	16.05	15.54	15.96
10/18/2012	16.05	16.08	15.81	16
10/19/2012	15.94	16.04	15.41	15.59
10/22/2012	15.48	15.77	15.41	15.59
10/23/2012	15.35	15.55	14.91	15.25
10/24/2012	15.36	15.4	14.93	15.19
10/25/2012	15.24	15.28	14.98	15.01
10/26/2012	14.9	15.15	14.8	15.06
10/29/2012	15.09	15.34	15.02	15.11
10/30/2012	15.12	15.61	15.12	15.56
10/31/2012	15.6	15.78	15.29	15.42
11/01/2012	15.28	15.64	15.06	15.53
11/02/2012	15.62	15.97	15.32	15.71
11/05/2012	15.53	15.57	15.25	15.43
11/06/2012	15.41	15.58	15.33	15.48
11/07/2012	15.66	15.66	14.98	15.02
11/08/2012	15.27	15.5	15.01	15.12
11/09/2012	15.08	15.35	14.92	15.2
11/12/2012	15.2	15.24	15.01	15.07
11/13/2012	15.01	15.33	14.89	15.26
11/14/2012	15.3	15.41	15.09	15.23
11/15/2012	15.07	15.95	15.01	15.76
11/16/2012	15.74	15.84	15.47	15.65
11/19/2012	15.77	16.15	15.71	16.08
11/20/2012	15.91	16.24	15.9	16.16
11/21/2012	16.24	16.4	16.04	16.33
11/22/2012	16.45	16.8	16.35	16.56
11/23/2012	16.7	16.75	16.42	16.73
11/26/2012	16.65	16.7	16.43	16.61
11/27/2012	16.69	16.78	16.28	16.4
11/28/2012	16.35	16.39	15.94	16.38
11/29/2012	16.5	16.73	16.47	16.58
11/30/2012	16.5	16.59	16.28	16.31
12/03/2012	16.45	16.55	16.16	16.29
12/04/2012	16.19	16.45	16.17	16.33
12/05/2012	16.48	16.48	16.17	16.29
12/06/2012	16.3	16.43	16.11	16.18
12/07/2012	16.25	16.33	15.83	15.86
12/10/2012	15.8	15.8	15.46	15.72
12/11/2012	15.76	16.11	15.73	15.98
12/12/2012	16.01	16.23	15.96	15.99
12/13/2012	16.08	16.14	15.98	16.06
12/14/2012	16.09	16.16	15.99	16
12/17/2012	15.99	16.16	15.94	16.08
12/18/2012	16.2	16.25	16.05	16.2
12/19/2012	16.28	16.58	16.26	16.5
12/20/2012	16.48	16.65	16.34	16.4
12/21/2012	16.33	16.52	16.28	16.48
12/24/2012	16.36	16.56	16.31	16.45
12/27/2012	16	16.27	15.97	16
12/28/2012	16	16.02	15.38	15.48
12/31/2012	15.41	15.57	15.01	15.34

Menu

Create your free account now!

REP.MC: Repsol, S.A. Historical Data

2012 Historical Chart

Average

Low

High