Repsol SA (1REP)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -2.68895348837 | 13.76 | 14.9 | 13.35 | 3670 | 13.38020708 | DE |
| 4 | -1.36 | -9.22033898305 | 14.75 | 15.14 | 13.35 | 1574 | 13.64447791 | DE |
| 12 | -1.46 | -9.83164983165 | 14.85 | 15.145 | 13.35 | 986 | 14.01022104 | DE |
| 26 | 0.14 | 1.05660377358 | 13.25 | 16.12 | 12.95 | 927 | 14.45876004 | DE |
| 52 | 0.57 | 4.44617784711 | 12.82 | 16.12 | 12.82 | 818 | 14.36869566 | DE |
| 156 | 4.433 | 49.4920174165 | 8.957 | 16.15 | 8.75 | 1416 | 12.41840359 | DE |
| 260 | 0.1 | 0.752445447705 | 13.29 | 16.15 | 5.176 | 2811 | 9.9735017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 13.41 | -0.02 | -0.11 | 13.6 | 13.6 | 13.41 | 537 |
| 1721231700 | 13.425 | 0.08 | 0.56 | 13.44 | 13.49 | 13.35 | 3376 |
| 1721145300 | 13.35 | -0.27 | -1.98 | 14.9 | 14.9 | 13.35 | 13686 |
| 1721058900 | 13.62 | -0.11 | -0.80 | 13.62 | 13.62 | 13.62 | 150 |
| 1720799700 | 13.73 | 0.03 | 0.22 | 13.76 | 13.76 | 13.73 | 601 |
| 1720713300 | 13.7 | -0.24 | -1.69 | 13.57 | 13.7 | 13.57 | 2376 |
| 1720626900 | 13.935 | 0.17 | 1.20 | 13.8 | 13.935 | 13.77 | 1204 |
| 1720540500 | 13.77 | -0.73 | -5.03 | 13.85 | 13.85 | 13.695 | 1390 |
| 1720454100 | 14.5 | 0.18 | 1.26 | 14.5 | 14.5 | 14.5 | 32 |
| 1720194900 | 14.32 | -0.33 | -2.25 | 14.58 | 14.58 | 14.32 | 202 |
| 1720108500 | 14.65 | -0.31 | -2.07 | 14.67 | 14.67 | 14.65 | 345 |
| 1720022100 | 14.96 | -0.18 | -1.19 | 15.12 | 15.12 | 14.96 | 151 |
| 1719935700 | 15.14 | 0.31 | 2.06 | 14.885 | 15.14 | 14.885 | 816 |
| 1719849300 | 14.835 | -0.02 | -0.10 | 14.835 | 14.835 | 14.835 | 86 |
| 1719590100 | 14.85 | 0.16 | 1.09 | 14.83 | 14.85 | 14.83 | 1705 |
| 1719503700 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1719417300 | 14.69 | -0.06 | -0.41 | 14.69 | 14.69 | 14.69 | 100 |
| 1719330900 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1719244500 | 14.75 | 0.5 | 3.51 | 14.75 | 14.75 | 14.75 | 1 |
| 1718985300 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1718898900 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1718812500 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1718726100 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1718639700 | 14.25 | 0.1 | 0.71 | 14.25 | 14.25 | 14.25 | 300 |
| 1718380500 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1718294100 | 14.15 | -0.38 | -2.62 | 14.15 | 14.15 | 14.15 | 350 |
| 1718207700 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1718121300 | 14.53 | -0.5 | -3.33 | 14.53 | 14.53 | 14.53 | 1000 |
| 1718034900 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1717775700 | 15.03 | 0.53 | 3.66 | 15.03 | 15.03 | 15.03 | 350 |
| 1717689300 | 14.5 | -0.01 | -0.07 | 14.5 | 14.5 | 14.5 | 100 |
| 1717602900 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1717516500 | 14.51 | -0.45 | -3.01 | 14.715 | 14.715 | 14.45 | 1370 |
| 1717430100 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1717170900 | 14.96 | 0.11 | 0.74 | 14.92 | 14.96 | 14.92 | 1027 |
| 1717084500 | 14.85 | -0.25 | -1.66 | 14.85 | 14.85 | 14.85 | 1000 |
| 1716998100 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 130 |
| 1716911700 | 15.1 | 0.06 | 0.43 | 15.145 | 15.145 | 15.1 | 905 |
| 1716825300 | 15.035 | 0.29 | 1.93 | 14.985 | 15.035 | 14.985 | 306 |
| 1716566100 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1716479700 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1716393300 | 14.75 | 0.02 | 0.14 | 14.75 | 14.815 | 14.75 | 937 |
| 1716306900 | 14.73 | -0.27 | -1.77 | 14.73 | 14.73 | 14.73 | 180 |
| 1716220500 | 14.995 | 0.42 | 2.92 | 14.96 | 15.045 | 14.96 | 371 |
| 1715961300 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1715874900 | 14.57 | -0.37 | -2.48 | 14.57 | 14.57 | 14.57 | 200 |
| 1715788500 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1715702100 | 14.94 | 0.11 | 0.74 | 14.94 | 14.94 | 14.94 | 300 |
| 1715615700 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
| 1715356500 | 14.83 | 0.31 | 2.10 | 14.9 | 14.9 | 14.83 | 1222 |
| 1715270100 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 0 |
| 1715183700 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 0 |
| 1715097300 | 14.525 | -0.01 | -0.07 | 14.56 | 14.58 | 14.525 | 702 |
| 1715010900 | 14.535 | 0.09 | 0.59 | 14.535 | 14.535 | 14.535 | 1 |
| 1714751700 | 14.45 | 0.01 | 0.07 | 14.375 | 14.45 | 14.375 | 1020 |
| 1714665300 | 14.44 | -0.44 | -2.92 | 14.56 | 14.56 | 14.44 | 400 |
| 1714492500 | 14.875 | 0.11 | 0.71 | 14.87 | 14.875 | 14.87 | 800 |
| 1714406100 | 14.77 | 0.05 | 0.37 | 14.77 | 14.77 | 14.77 | 697 |
| 1714146900 | 14.715 | -0.2 | -1.31 | 14.85 | 14.85 | 14.715 | 20 |
| 1714060500 | 14.91 | -0.07 | -0.47 | 14.865 | 14.91 | 14.865 | 3000 |
| 1713974100 | 14.98 | 0.05 | 0.33 | 15 | 15 | 14.98 | 350 |
| 1713887700 | 14.93 | 0.15 | 0.98 | 14.93 | 14.93 | 14.93 | 30 |
| 1713801300 | 14.785 | -1.17 | -7.30 | 14.785 | 14.8 | 14.785 | 514 |
| 1713510000 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
