Repsol SA Historical Data - 1REP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.33	-2.7731092437	11.9	12.08	11.73	1235	11.83934426	DE
4	-0.08	-0.68669527897	11.65	13.09	11.6	4671	12.82051323	DE
12	0.445	4	11.125	13.09	10.955	3199	12.20012448	DE
26	-0.025	-0.2156101768	11.595	13.18	10.955	2145	12.04727917	DE
52	-3.06	-20.9159261791	14.63	16.12	10.955	2099	12.56948126	DE
156	-0.17	-1.44804088586	11.74	16.15	10.955	1409	13.14929207	DE
260	3.19	38.0668257757	8.38	16.15	5.176	2692	9.91492485	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741712100	11.84	0	0.00	11.84	11.84	11.84	43
1741625700	11.84	0.11	0.94	11.92	11.92	11.84	1017
1741366500	11.73	-0.16	-1.35	11.805	11.805	11.73	204
1741280100	11.89	0	0.00	11.89	11.89	11.89	0
1741193700	11.89	0.06	0.51	12.01	12.08	11.89	940
1741107300	11.83	-0.55	-4.44	11.9	11.9	11.83	2780
1741020900	12.38	0.14	1.14	12.35	12.38	12.35	498
1740761700	12.24	-0.11	-0.89	12.21	12.24	12.21	360
1740675300	12.35	-0.08	-0.64	12.35	12.35	12.35	615
1740588900	12.43	0.05	0.40	12.43	12.43	12.43	175
1740502500	12.38	-0.11	-0.88	12.56	12.56	12.38	920
1740416100	12.49	-0.16	-1.26	12.725	12.725	12.49	2127
1740156900	12.65	-0.41	-3.14	13.09	13.09	12.65	3107
1740070500	13.06	0.89	7.31	12.66	13.08	12.66	64771
1739984100	12.17	-0.02	-0.16	12.17	12.17	12.17	398
1739897700	12.19	0.06	0.49	12.17	12.19	12.17	1000
1739811300	12.13	0.07	0.58	12.12	12.22	12.11	2425
1739552100	12.06	0.21	1.77	11.6	12.07	11.6	3676
1739465700	11.85	-0.23	-1.90	11.85	11.85	11.85	316
1739379300	12.08	0.43	3.69	11.85	12.08	11.8	3333
1739292900	11.65	0.05	0.43	11.65	11.65	11.65	90
1739206500	11.6	0.06	0.52	11.6	11.61	11.6	1279
1738947300	11.54	-0.02	-0.17	11.52	11.58	11.52	1400
1738860900	11.56	0.06	0.52	11.45	11.59	11.45	2299
1738774500	11.5	0.11	0.97	11.5	11.5	11.5	349
1738688100	11.39	-0.05	-0.44	11.18	11.43	11.18	602
1738601700	11.44	0.14	1.24	11.44	11.44	11.44	100
1738342500	11.3	-0.08	-0.70	11.35	11.4	11.3	2855
1738256100	11.38	0.1	0.89	11.35	11.38	11.35	460
1738169700	11.28	0.05	0.45	11.24	11.28	11.24	23363
1738083300	11.23	-0.05	-0.44	12.24	12.24	11.16	2690
1737996900	11.28	-0.12	-1.05	11.7	11.7	11.27	1268
1737737700	11.4	0	0.00	11.4	11.44	11.4	2351
1737651300	11.4	-0.02	-0.13	11.38	11.4	11.38	54
1737564900	11.415	0.01	0.13	11.4	11.435	11.35	1530
1737478500	11.4	-0.1	-0.87	11.46	11.46	11.4	858
1737392100	11.5	0.03	0.26	11.595	11.595	11.5	590
1737132900	11.47	0	0.00	11.47	11.47	11.47	0
1737046500	11.47	-0.17	-1.46	11.565	11.565	11.47	1150
1736960100	11.64	0	0.00	11.64	11.64	11.64	0
1736873700	11.64	-0.16	-1.36	11.64	11.64	11.64	460
1736787300	11.8	-0.1	-0.84	11.6	11.91	11.6	2516
1736528100	11.9	-0.29	-2.38	11.565	11.9	11.565	2351
1736441700	12.19	0.41	3.48	11.88	12.19	11.88	4098
1736355300	11.78	-0.13	-1.09	11.91	11.91	11.78	1350
1736268900	11.91	-0.09	-0.75	11.845	11.91	11.845	1318
1736182500	12	0.03	0.25	11.87	12	11.83	3330
1735923300	11.97	0.08	0.67	11.97	11.97	11.97	200
1735836900	11.89	0.4	3.48	11.84	11.89	11.77	5960
1735577700	11.49	0.24	2.13	11.37	11.49	11.32	4657
1735318500	11.25	0.17	1.53	11.235	11.25	11.235	2834
1734972900	11.08	0.01	0.05	11.13	11.13	11.025	121
1734713700	11.075	0.04	0.41	10.955	11.075	10.955	1601
1734627300	11.03	-0.16	-1.39	11.16	11.16	11.03	385
1734540900	11.185	0.21	1.87	11.185	11.185	11.185	50
1734454500	10.98	-0.27	-2.40	11.125	11.13	10.98	3151
1734368100	11.25	-0.05	-0.44	11.3	11.315	11.25	3020
1734108900	11.3	-0.05	-0.44	11.445	11.445	11.3	470
1734022500	11.35	-0.05	-0.44	11.7	11.7	11.35	480

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Repsol SA (1REP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Repsol SA (1REP) Historical

Repsol SA (1REP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free