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

2014 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 18.4335

CLOSE 18.4102

Low

LOW 14.97

High

HIGH 21.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	18.33	18.42	18.04	18.06
01/03/2014	18.13	18.18	17.95	18.09
01/06/2014	18.11	18.36	18.1	18.11
01/07/2014	18.16	18.65	18.14	18.61
01/08/2014	18.66	18.7	18.49	18.67
01/09/2014	18.75	18.94	18.63	18.74
01/10/2014	18.82	19.05	18.8	18.93
01/13/2014	19	19.05	18.86	18.91
01/14/2014	18.8	18.91	18.72	18.9
01/15/2014	18.93	19.08	18.75	19
01/16/2014	18.95	19.07	18.92	19.04
01/17/2014	18.95	19.1	18.87	19
01/20/2014	19.05	19.05	18.93	19
01/21/2014	19.05	19.1	18.67	18.71
01/22/2014	18.74	18.79	18.5	18.56
01/23/2014	18.54	18.66	18.26	18.35
01/24/2014	18.29	18.35	17.6	17.68
01/27/2014	17.6	17.81	17.46	17.52
01/28/2014	17.65	17.78	17.56	17.65
01/29/2014	17.77	17.8	17.25	17.63
01/30/2014	17.65	17.85	17.54	17.61
01/31/2014	17.56	17.63	17.25	17.38
02/03/2014	17.42	17.5	17.1	17.13
02/04/2014	17	17.34	16.94	17.11
02/05/2014	17.1	17.25	17.02	17.15
02/06/2014	17.28	17.5	17.13	17.42
02/07/2014	17.47	17.75	17.31	17.67
02/10/2014	17.78	17.79	17.48	17.57
02/11/2014	17.65	17.75	17.42	17.61
02/12/2014	17.7	17.76	17.53	17.53
02/13/2014	17.51	17.59	17.33	17.57
02/14/2014	17.6	17.75	17.5	17.61
02/17/2014	17.68	17.77	17.59	17.63
02/18/2014	17.65	17.68	17.36	17.58
02/19/2014	17.57	17.71	17.4	17.63
02/20/2014	17.5	18.07	17.47	17.99
02/21/2014	18.08	18.11	17.95	18.08
02/24/2014	18.09	18.28	18.06	18.21
02/25/2014	18.21	18.37	18.17	18.37
02/26/2014	18.4	18.67	18.1	18.56
02/27/2014	18.52	18.59	18.24	18.39
02/28/2014	18.38	18.45	18.08	18.2
03/03/2014	17.97	18.18	17.86	17.92
03/04/2014	18.14	18.29	18.05	18.26
03/05/2014	18.17	18.44	18.17	18.34
03/06/2014	18.42	18.59	18.36	18.4
03/07/2014	18.38	18.45	18.12	18.13
03/10/2014	18.12	18.29	17.97	18.1
03/11/2014	18.19	18.2	17.88	17.92
03/12/2014	17.83	17.95	17.63	17.81
03/13/2014	17.86	17.97	17.6	17.6
03/14/2014	17.46	17.53	17.18	17.39
03/17/2014	17.36	17.7	17.32	17.61
03/18/2014	17.58	17.94	17.49	17.79
03/19/2014	17.76	17.96	17.66	17.86
03/20/2014	17.66	17.92	17.61	17.88
03/21/2014	17.85	18.08	17.83	18
03/24/2014	18.07	18.09	17.66	17.72
03/25/2014	17.75	17.97	17.58	17.87
03/26/2014	18	18.29	17.94	18.17
03/27/2014	18.17	18.41	18.15	18.41
03/28/2014	18.48	18.61	18.43	18.61
03/31/2014	18.69	18.75	18.48	18.52
04/01/2014	18.62	18.76	18.57	18.73
04/02/2014	18.74	18.8	18.62	18.7
04/03/2014	18.76	18.9	18.6	18.8
04/04/2014	18.78	19	18.75	18.92
04/07/2014	18.83	18.98	18.76	18.84
04/08/2014	18.83	18.89	18.58	18.7
04/09/2014	18.68	18.97	18.68	18.9
04/10/2014	18.9	18.95	18.65	18.69
04/11/2014	18.6	18.74	18.41	18.53
04/14/2014	18.31	18.8	18.31	18.76
04/15/2014	18.76	18.84	18.57	18.63
04/16/2014	18.81	18.89	18.67	18.79
04/17/2014	18.84	18.85	18.61	18.79
04/22/2014	18.87	19.02	18.75	18.96
04/23/2014	18.96	19.11	18.93	18.96
04/24/2014	19.09	19.14	18.75	19
04/25/2014	18.92	19	18.77	18.91
04/28/2014	18.91	19.09	18.75	18.96
04/29/2014	19.03	19.29	18.92	19.23
04/30/2014	19.29	19.56	19.25	19.4
05/02/2014	19.3	19.58	19.27	19.39
05/05/2014	19.34	19.39	19.04	19.36
05/06/2014	19.34	19.47	19.18	19.31
05/07/2014	19.29	19.46	19.26	19.38
05/08/2014	19.65	19.85	19.5	19.8
05/09/2014	19.95	19.98	19.67	19.89
05/12/2014	19.9	19.94	19.58	19.82
05/13/2014	19.84	19.89	19.71	19.82
05/14/2014	19.85	20.21	19.75	20.15
05/15/2014	20.16	20.27	19.85	20.07
05/16/2014	20.07	20.27	19.98	20.21
05/19/2014	20.21	20.29	20.02	20.24
05/20/2014	20.25	20.34	19.95	20
05/21/2014	19.97	20.37	19.92	20.36
05/22/2014	20.35	20.39	20.17	20.31
05/23/2014	20.31	20.4	20.09	20.25
05/26/2014	20.36	20.68	20.32	20.64
05/27/2014	20.68	20.77	20.58	20.6
05/28/2014	20.62	20.64	20.36	20.47
05/29/2014	20.53	20.66	20.45	20.58
05/30/2014	20.65	20.8	20.61	20.67
06/02/2014	20.79	20.99	20.75	20.91
06/03/2014	20.99	21.07	20.79	20.87
06/04/2014	20.1	20.16	19.99	20.11
06/05/2014	20.15	20.2	20.08	20.14
06/06/2014	19.5	19.5	19.23	19.34
06/09/2014	19.42	19.5	19.3	19.4
06/10/2014	19.33	19.44	19.31	19.4
06/11/2014	19.39	19.39	19.21	19.3
06/12/2014	19.32	19.4	19.25	19.4
06/13/2014	19.33	19.69	19.33	19.6
06/16/2014	19.57	19.67	19.48	19.54
06/17/2014	19.61	19.63	19.5	19.61
06/18/2014	19.7	19.83	19.64	19.81
06/19/2014	19.5	19.58	19.39	19.47
06/20/2014	19.47	19.64	19.42	19.63
06/23/2014	19.67	19.67	19.46	19.55
06/24/2014	19.64	19.64	19.51	19.54
06/25/2014	19.5	19.5	19.17	19.33
06/26/2014	19.33	19.45	19.17	19.28
06/27/2014	19.34	19.45	19.25	19.26
06/30/2014	19.28	19.34	19.15	19.26
07/01/2014	19.33	19.35	19.2	19.33
07/02/2014	19.36	19.39	19.25	19.39
07/03/2014	19.47	19.57	19.33	19.57
07/04/2014	19.52	19.57	19.41	19.41
07/07/2014	19.4	19.41	19.11	19.2
07/08/2014	19.24	19.29	18.96	19.03
07/09/2014	19.08	19.16	19	19.15
07/10/2014	19.13	19.15	18.38	18.5
07/11/2014	18.59	18.72	18.47	18.58
07/14/2014	18.7	18.7	18.53	18.64
07/15/2014	18.63	18.74	18.4	18.45
07/16/2014	18.51	18.75	18.51	18.72
07/17/2014	18.58	18.71	18.48	18.57
07/18/2014	18.42	18.54	18.4	18.49
07/21/2014	18.4	18.42	18.21	18.34
07/22/2014	18.45	18.68	18.43	18.64
07/23/2014	18.5	18.68	18.31	18.42
07/24/2014	18.75	18.9	18.55	18.81
07/25/2014	18.76	19.05	18.74	18.96
07/28/2014	19.06	19.08	18.76	18.91
07/29/2014	18.96	19.04	18.86	18.91
07/30/2014	18.9	19.05	18.81	18.9
07/31/2014	18.92	18.97	18.52	18.62
08/01/2014	18.51	18.61	18.27	18.37
08/04/2014	18.49	18.55	18.34	18.42
08/05/2014	18.58	18.59	18.22	18.31
08/06/2014	18.23	18.3	18.03	18.23
08/07/2014	18.2	18.2	17.86	17.93
08/08/2014	17.81	18.17	17.8	17.97
08/11/2014	18.19	18.23	18.02	18.14
08/12/2014	18.17	18.2	17.97	18.05
08/13/2014	18.09	18.16	18.02	18.15
08/14/2014	18.13	18.22	17.99	18.16
08/15/2014	18.2	18.38	18.03	18.03
08/18/2014	18.23	18.33	18.15	18.29
08/19/2014	18.39	18.45	18.29	18.37
08/20/2014	18.42	18.43	18.22	18.38
08/21/2014	18.43	18.65	18.39	18.58
08/22/2014	18.67	18.67	18.36	18.52
08/25/2014	18.66	18.86	18.61	18.82
08/26/2014	18.84	19	18.82	18.95
08/27/2014	19	19.03	18.86	18.99
08/28/2014	18.96	19	18.74	18.88
08/29/2014	18.92	18.98	18.68	18.89
09/01/2014	18.95	19.07	18.93	19.02
09/02/2014	19.05	19.12	18.88	18.95
09/03/2014	19	19.17	18.95	19.12
09/04/2014	19.12	19.5	19.06	19.36
09/05/2014	19.38	19.42	19.17	19.36
09/08/2014	19.41	19.42	19.17	19.23
09/09/2014	19.15	19.2	18.92	18.94
09/10/2014	18.94	19	18.73	18.92
09/11/2014	19	19	18.66	18.78
09/12/2014	18.8	18.85	18.64	18.74
09/15/2014	18.6	18.73	18.5	18.73
09/16/2014	18.73	18.77	18.58	18.76
09/17/2014	18.89	18.97	18.82	18.92
09/18/2014	19	19.07	18.87	19.02
09/19/2014	19.21	19.39	19.06	19.17
09/22/2014	19.05	19.22	19.01	19.08
09/23/2014	19.08	19.08	18.72	18.74
09/24/2014	18.74	18.85	18.57	18.84
09/25/2014	18.8	18.96	18.53	18.65
09/26/2014	18.65	18.92	18.54	18.82
09/29/2014	18.83	18.88	18.53	18.59
09/30/2014	18.71	18.86	18.63	18.8
10/01/2014	18.75	18.86	18.61	18.7
10/02/2014	18.69	18.73	18.16	18.19
10/03/2014	18.4	18.41	18.16	18.28
10/06/2014	18.39	18.47	18.28	18.33
10/07/2014	18.3	18.32	18.05	18.11
10/08/2014	18.03	18.22	17.95	17.98
10/09/2014	18.19	18.23	17.75	17.9
10/10/2014	17.76	17.76	17.42	17.42
10/13/2014	17.33	17.64	17.21	17.51
10/14/2014	17.42	17.5	17.17	17.31
10/15/2014	17.32	17.32	16.54	16.61
10/16/2014	16.7	16.77	15.82	16.33
10/17/2014	16.46	16.95	16.35	16.9
10/20/2014	16.97	16.99	16.64	16.81
10/21/2014	16.78	17.31	16.72	17.3
10/22/2014	17.32	17.43	17.05	17.42
10/23/2014	17.33	17.62	17.1	17.54
10/24/2014	17.5	17.56	17.36	17.43
10/27/2014	17.6	17.69	17.07	17.26
10/28/2014	17.35	17.61	17.35	17.56
10/29/2014	17.57	17.7	17.38	17.48
10/30/2014	17.61	17.69	17.07	17.47
10/31/2014	17.8	17.88	17.56	17.82
11/03/2014	17.85	17.96	17.61	17.68
11/04/2014	17.57	17.73	17.19	17.19
11/05/2014	17.3	17.55	17.14	17.38
11/06/2014	17.37	17.79	17.31	17.51
11/07/2014	17.52	17.66	17.18	17.36
11/10/2014	17.33	17.68	17.25	17.65
11/11/2014	17.73	17.79	17.56	17.68
11/12/2014	17.56	17.68	17.33	17.41
11/13/2014	17.45	17.55	17.13	17.24
11/14/2014	17.29	17.4	17.08	17.3
11/17/2014	17.19	17.57	17.08	17.5
11/18/2014	17.82	17.99	17.74	17.86
11/19/2014	17.95	18	17.75	17.88
11/20/2014	17.92	17.92	17.55	17.77
11/21/2014	17.86	18.55	17.83	18.44
11/24/2014	18.49	18.7	18.35	18.58
11/25/2014	18.51	18.68	18.36	18.5
11/26/2014	18.49	18.53	18.36	18.42
11/27/2014	18.41	18.51	18.05	18.17
11/28/2014	18.09	18.09	17.67	18.05
12/01/2014	17.75	17.92	17.53	17.73
12/02/2014	17.89	18.12	17.84	18.05
12/03/2014	18.15	18.42	18	18.25
12/04/2014	18.36	18.38	17.86	17.95
12/05/2014	18.13	18.33	18	18.31
12/08/2014	18.28	18.33	17.98	18.04
12/09/2014	17.8	17.92	17.58	17.61
12/10/2014	17.75	17.77	17.33	17.41
12/11/2014	17.3	17.4	17.04	17.2
12/12/2014	17.02	17.09	16.09	16.17
12/15/2014	16.25	16.65	15.67	15.7
12/16/2014	15.45	15.7	14.97	15.64
12/17/2014	15.45	15.81	15.29	15.68
12/18/2014	15.96	16.18	15.72	16.07
12/19/2014	16.31	16.34	15.96	16.08
12/22/2014	15.9	16.15	15.49	15.62
12/23/2014	15.6	15.84	15.48	15.84
12/24/2014	15.85	16.01	15.61	15.89
12/29/2014	15.88	15.9	15.51	15.75
12/30/2014	15.72	15.72	15.51	15.57
12/31/2014	15.53	15.65	15.5	15.55

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High