Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Repsol, S.A. logo
REP.MC
Repsol, S.A.
13:12:03
21.53 €
0.0000 (%0.00)
Previous Close: 21.27
Day Low₺21.42
Day High₺21.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.5397
CLOSE 17.5418

Low

LOW 15.14

High

HIGH 19.94
DATEOPENHIGHLOWCLOSE
01/02/201315.7516.1315.6515.98
01/03/201315.8615.9815.815.92
01/04/20131616.0715.916
01/07/201315.9616.0915.9516
01/08/201315.9316.1415.8616
01/09/201316.0116.241616.22
01/10/201316.2316.5116.1216.42
01/11/201316.5516.6916.3816.53
01/14/201316.3516.5116.2516.42
01/15/201316.4116.6916.3616.68
01/16/201316.6816.8316.5616.68
01/17/201316.7616.9816.7216.9
01/18/2013171716.8216.82
01/21/201316.8817.1716.8817.13
01/22/201317.1117.3216.8517.05
01/23/201317.1717.2116.9517.08
01/24/201317.0817.1716.9417.13
01/25/201317.0617.4717.0317.45
01/28/201317.517.5717.2517.28
01/29/201317.317.317.0217.14
01/30/201317.2117.2716.9217
01/31/201316.981716.4516.45
02/01/201316.3516.5716.1216.38
02/04/201316.5616.5615.6315.63
02/05/201315.5316.0415.5115.94
02/06/201315.9416.0715.7415.76
02/07/201315.7916.1415.7415.74
02/08/201315.7516.115.7315.99
02/11/201315.9915.9915.6315.73
02/12/201315.7316.0315.6815.96
02/13/201316.0216.0815.9116
02/14/201315.9316.0815.6715.8
02/15/201315.7315.7415.3615.38
02/18/201315.3515.5215.1615.45
02/19/201315.4315.7515.3915.75
02/20/201315.6915.8215.5515.57
02/21/201315.4315.4715.1415.15
02/22/201315.2315.5415.1915.54
02/25/201315.6316.1115.5615.84
02/26/201315.215.7315.1515.46
02/27/20131616.0915.5716.09
02/28/201316.2516.41616.31
03/01/201316.2516.6316.1316.29
03/04/201316.4616.7716.4116.7
03/05/201316.8217.0116.7317.01
03/06/201316.9917.1816.8416.9
03/07/201316.9917.0516.8116.9
03/08/201317.0517.4816.9917.45
03/11/201317.1217.3117.0217.14
03/12/201317.0817.3116.9217
03/13/201317.0617.0816.8416.97
03/14/201317.0617.3717.0617.36
03/15/201317.3617.3616.9317.16
03/18/201316.716.9816.5916.92
03/19/201316.8316.9916.516.61
03/20/201316.7316.9916.5616.72
03/21/201316.6716.8916.516.75
03/22/201316.6916.9316.5916.74
03/25/20131717.0416.116.11
03/26/201316.1716.2615.8516.11
03/27/201316.216.2215.6915.86
03/28/201315.8616.0715.7215.85
04/02/201315.9916.2515.8316.25
04/03/201316.2316.2815.8515.86
04/04/201315.916.1815.7715.85
04/05/201315.9216.215.7815.96
04/08/201316.0116.1715.9816.05
04/09/201316.2216.5816.1616.53
04/10/201316.521716.5216.93
04/11/201316.9617.0916.8216.97
04/12/201316.9117.0816.816.87
04/15/201316.851716.4516.63
04/16/201316.5116.7616.4616.49
04/17/201316.616.6515.916.08
04/18/201316.1716.341616.2
04/19/201316.316.4516.1416.31
04/22/201316.5916.7616.3716.73
04/23/201316.7517.0916.717.01
04/24/201317.0917.5217.0717.46
04/25/201317.4917.5517.1617.45
04/26/201317.3517.417.1617.32
04/29/201317.4517.8317.4317.75
04/30/201317.8117.9717.5717.8
05/02/201317.8118.0117.2717.7
05/03/201317.8218.2917.7318.05
05/06/201318.0918.1317.8918
05/07/201318.0118.217.9318.11
05/08/201318.218.2517.9818.2
05/09/201318.418.5518.2218.3
05/10/201318.1818.517.9518.08
05/13/201318.1418.1917.8318.07
05/14/201318.0518.2817.8418.23
05/15/201318.2718.518.1518.42
05/16/201318.4218.4718.2918.43
05/17/201318.418.518.3218.5
05/20/201318.4718.5418.1418.33
05/21/201318.2518.4118.1118.3
05/22/201318.2718.3818.0818.21
05/23/201317.7518.1417.6618.04
05/24/201318.1118.1317.617.73
05/27/201317.8417.9617.7517.94
05/28/201318.118.451818.31
05/29/201318.2418.3918.0918.14
05/30/201318.0418.217.9918.08
05/31/201318.1518.1517.6317.63
06/03/201317.5717.8317.317.66
06/04/201317.7717.8917.6117.67
06/05/201317.5117.7617.3117.34
06/06/201317.3917.6917.1717.17
06/07/201317.2217.4917.0617.38
06/10/201317.417.5217.3317.42
06/11/201317.3317.417.0617.32
06/12/201317.2717.5917.2717.36
06/13/201317.2717.4417.1617.25
06/14/201317.3217.517.2917.39
06/17/201317.417.6817.3517.48
06/18/201317.517.6217.3817.58
06/19/201317.617.6417.417.46
06/20/201316.9917.0316.3216.36
06/21/201316.616.6316.1416.14
06/24/201316.0516.2515.715.76
06/25/201315.9416.0515.7415.83
06/26/201315.7516.2315.5716.12
06/27/201316.0516.4315.8916.4
06/28/201316.4816.5716.1116.21
07/01/201316.4216.5916.3316.54
07/02/201316.4416.5516.3616.43
07/03/201316.316.315.9216.24
07/04/201316.2816.916.2716.86
07/05/201316.916.9516.5416.62
07/08/201316.7517.0616.7316.99
07/09/201317.1217.216.416.59
07/10/201316.5616.8616.4816.81
07/11/201317.0717.0916.7616.88
07/12/201316.9716.9716.4716.52
07/15/201316.6316.816.5116.65
07/16/201316.716.716.3916.42
07/17/201316.5216.6716.2316.44
07/18/201316.416.8116.3716.81
07/19/201316.816.8416.5616.69
07/22/201316.716.8716.6416.87
07/23/201316.817.1816.817.08
07/24/201317.2217.3717.1217.34
07/25/201317.4617.4917.1217.49
07/26/201317.517.7317.4717.65
07/29/201317.6917.8417.5817.71
07/30/201317.817.9717.6717.91
07/31/201317.918.0417.8317.99
08/01/201318.0518.2417.9918.23
08/02/201318.2518.318.1418.26
08/05/201318.2718.418.2218.33
08/06/201318.2518.4217.9718.08
08/07/20131818.1517.8218.13
08/08/201318.1318.2818.0218.06
08/09/201318.1618.2217.9518.17
08/12/201318.2918.318.0818.13
08/13/201318.1718.2318.0218.22
08/14/201318.1118.1717.8718.05
08/15/201318.0718.0717.7518.01
08/16/201318.0218.1617.9518.09
08/19/201318.0818.117.6317.64
08/20/201317.6117.6117.2817.43
08/21/201317.5217.5217.1817.32
08/22/201317.3817.7217.3817.61
08/23/201317.717.8917.4617.87
08/26/201317.7717.9517.6617.83
08/27/201317.7617.8617.4117.55
08/28/201317.5518.217.518.11
08/29/201318.1518.1517.8217.99
08/30/201317.917.9817.4817.56
09/02/201317.6917.9217.6717.86
09/03/201317.8818.0117.7117.9
09/04/201318.0518.217.818.14
09/05/201318.1618.2317.9718.23
09/06/201318.218.4418.1318.36
09/09/201318.3418.3418.1618.2
09/10/201318.418.5218.3118.45
09/11/201318.3518.5518.2418.51
09/12/201318.5118.5918.4318.53
09/13/201318.518.5418.3518.51
09/16/201318.5718.5818.2718.38
09/17/201318.3118.3418.1518.22
09/18/201318.1718.218.0118.07
09/19/201318.2518.3618.1718.36
09/20/201318.2618.5818.2618.5
09/23/201318.4918.5518.0818.18
09/24/201318.1418.4718.1418.41
09/25/201318.318.618.2518.56
09/26/201318.5918.6618.4818.63
09/27/201318.6918.6918.4118.51
09/30/201318.318.4518.1818.33
10/01/201318.3318.6118.2718.6
10/02/201318.5618.5918.3518.44
10/03/201318.4818.5218.0618.2
10/04/201318.1718.3818.0818.36
10/07/201318.2618.3318.0918.23
10/08/201318.1818.3418.1718.25
10/09/201318.1718.418.1418.34
10/10/201318.3818.6418.2918.59
10/11/201318.6518.6518.4818.58
10/14/201318.4618.6418.4518.64
10/15/201318.718.818.6118.78
10/16/201318.7519.118.7419.06
10/17/20131919.318.9719.29
10/18/201319.3819.4719.219.37
10/21/201319.4419.5819.3319.54
10/22/201319.4819.5619.3519.49
10/23/201319.3219.3319.0219.2
10/24/201319.2619.319.0919.21
10/25/201319.1119.419.0919.16
10/28/201319.219.319.0319.17
10/29/201319.1419.5119.0919.51
10/30/201319.619.9419.3919.53
10/31/201319.4219.7819.3619.78
11/01/201319.819.8619.5919.67
11/04/201319.719.8819.6319.77
11/05/201319.7519.8419.4819.59
11/06/201319.6319.8419.6119.77
11/07/201319.5119.851919.17
11/08/201319.1519.1518.6718.88
11/11/201318.8519.0418.6718.93
11/12/201318.5918.5918.2518.31
11/13/201318.3118.4618.2518.41
11/14/201318.518.5918.3218.55
11/15/201318.618.6718.4118.5
11/18/201318.4518.8118.3218.67
11/19/201318.7418.8118.4818.5
11/20/201318.4818.5918.2718.39
11/21/201318.2518.5518.1918.52
11/22/201318.518.6718.3418.65
11/25/201318.6918.7418.4218.45
11/26/201319.2519.5119.0319.24
11/27/201319.3419.3919.1119.29
11/28/201319.3619.419.2519.28
11/29/201319.2519.419.2519.33
12/02/201319.319.3119.0219.15
12/03/201318.8718.9718.6818.68
12/04/201318.6718.7418.3318.33
12/05/201318.3318.51818
12/06/20131818.2117.8118.18
12/09/201318.2418.3118.0718.27
12/10/201318.1518.3918.1418.15
12/11/201318.118.4218.0818.13
12/12/201318.1318.318.0518.11
12/13/201318.1218.2317.9718
12/16/201317.9718.3417.9218.25
12/17/201318.1618.2318.0818.08
12/18/201318.2118.2418.0218.19
12/19/201318.4218.5618.3618.49
12/20/201318.5618.6118.418.54
12/23/201318.1218.2518.0118.16
12/24/201318.2418.318.1618.29
12/27/201318.3918.4818.218.41
12/30/201318.4518.4718.2918.31
12/31/201318.3518.3518.2418.32