Repsol SA (QX) (REPYY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 15.78 | -0.09 | -0.57 | 15.77 | 15.8 | 15.68 | 132434 |
| 1719264540 | 15.87 | 0.26 | 1.67 | 15.83 | 15.9225 | 15.71 | 74429 |
| 1719005220 | 15.61 | -0.08 | -0.51 | 15.5801 | 15.69 | 15.52 | 258849 |
| 1718918640 | 15.69 | 0.22 | 1.42 | 15.59 | 15.71 | 15.57 | 69070 |
| 1718746140 | 15.47 | 0.16 | 1.05 | 15.65 | 15.67 | 15.46 | 132715 |
| 1718659680 | 15.31 | 0.08 | 0.53 | 15.24 | 15.36 | 15.21 | 60433 |
| 1718400300 | 15.23 | 0.06 | 0.40 | 15.46 | 15.46 | 15.2025 | 37962 |
| 1718314140 | 15.17 | -0.27 | -1.75 | 15.28 | 15.28 | 15.16 | 44512 |
| 1718227380 | 15.44 | -0.08 | -0.52 | 15.62 | 15.68 | 15.43 | 23691 |
| 1718141340 | 15.52 | -0.3 | -1.90 | 15.49 | 15.54 | 15.43 | 45392 |
| 1718054880 | 15.82 | 0.13 | 0.83 | 15.77 | 15.821 | 15.7475 | 22711 |
| 1717795800 | 15.69 | -0.17 | -1.07 | 15.66 | 15.76 | 15.66 | 55955 |
| 1717709400 | 15.86 | 0.13 | 0.83 | 15.72 | 15.87 | 15.7 | 201281 |
| 1717622460 | 15.73 | -0.06 | -0.38 | 15.89 | 15.89 | 15.69 | 67924 |
| 1717536360 | 15.79 | -0.25 | -1.56 | 15.68 | 15.87 | 15.68 | 98434 |
| 1717450140 | 16.04 | -0.22 | -1.38 | 16.23 | 16.23 | 15.95 | 55267 |
| 1717190940 | 16.264 | 0.2 | 1.27 | 16.2305 | 16.329999 | 16.187999 | 53626 |
| 1717104540 | 16.059999 | -0.15 | -0.93 | 16.04 | 16.143 | 16.03 | 25153 |
| 1717018020 | 16.21 | -0.21 | -1.28 | 16.37 | 16.37 | 16.17 | 54734 |
| 1716931740 | 16.42 | 0.31 | 1.95 | 16.5 | 16.51 | 16.376 | 49358 |
| 1716585840 | 16.106 | 0.09 | 0.59 | 16.1 | 16.1825 | 16.04 | 75500 |
| 1716499740 | 16.012 | 0.13 | 0.83 | 16.125 | 16.1325 | 15.96 | 40459 |
| 1716412800 | 15.88 | -0.21 | -1.31 | 15.95 | 16.0225 | 15.88 | 29321 |
| 1716326940 | 16.09 | -0.11 | -0.68 | 15.99 | 16.101 | 15.9705 | 48552 |
| 1716240180 | 16.2 | 0.01 | 0.06 | 16.18 | 16.2588 | 16.1412 | 55501 |
| 1715981340 | 16.19 | 0.27 | 1.70 | 15.988 | 16.2 | 15.988 | 81285 |
| 1715894940 | 15.92 | -0.01 | -0.06 | 15.95 | 15.96 | 15.87 | 39188 |
| 1715808000 | 15.93 | -0.03 | -0.19 | 16.01 | 16.01 | 15.844 | 32606 |
| 1715722140 | 15.96 | -0.1 | -0.59 | 16.1 | 16.11 | 15.85 | 79302 |
| 1715635200 | 16.055 | 0.16 | 1.04 | 15.96 | 16.12 | 15.96 | 23353 |
| 1715376000 | 15.89 | -0.05 | -0.31 | 16.04 | 16.044 | 15.88 | 37129 |
| 1715289720 | 15.94 | 0.21 | 1.34 | 15.87 | 15.94 | 15.78 | 33088 |
| 1715203200 | 15.73 | 0.2 | 1.29 | 15.66 | 15.813 | 15.6 | 19482 |
| 1715117340 | 15.53 | -0.16 | -1.02 | 15.6 | 15.645 | 15.525 | 102522 |
| 1715030940 | 15.69 | 0.23 | 1.49 | 15.58 | 15.7 | 15.58 | 42821 |
| 1714771740 | 15.46 | 0.09 | 0.59 | 15.4501 | 15.54 | 15.41 | 50211 |
| 1714685340 | 15.37 | -0.21 | -1.32 | 15.34 | 15.45 | 15.34 | 91460 |
| 1714598400 | 15.575 | -0.14 | -0.86 | 15.91 | 15.91 | 15.5025 | 43059 |
| 1714512600 | 15.71 | -0.34 | -2.12 | 15.89 | 15.915 | 15.65 | 30672 |
| 1714425720 | 16.05 | 0.34 | 2.16 | 15.84 | 16.11 | 15.84 | 46144 |
| 1714166580 | 15.71 | -0.45 | -2.78 | 15.78 | 15.81 | 15.696 | 34182 |
| 1714080300 | 16.16 | 0.06 | 0.37 | 15.858 | 16.16 | 15.8 | 44534 |
| 1713994020 | 16.1 | -0.06 | -0.37 | 15.975 | 16.16 | 15.975 | 189003 |
| 1713907740 | 16.16 | 0.36 | 2.28 | 15.88 | 16.17 | 15.88 | 17768 |
| 1713821340 | 15.8 | -0.07 | -0.44 | 15.7 | 15.89 | 15.69 | 64893 |
| 1713561900 | 15.87 | -0.12 | -0.75 | 15.81 | 15.94 | 15.81 | 34810 |
| 1713475500 | 15.99 | -0.19 | -1.17 | 15.97 | 16.129999 | 15.94 | 22471 |
| 1713389100 | 16.18 | -0.02 | -0.12 | 16.19 | 16.239999 | 16.114999 | 68164 |
| 1713302940 | 16.2 | -0.46 | -2.76 | 16.26 | 16.26 | 16.079999 | 242096 |
| 1713216000 | 16.66 | -0.11 | -0.66 | 16.69 | 16.8 | 16.596 | 54053 |
| 1712957160 | 16.77 | 0.25 | 1.51 | 16.89 | 17.01 | 16.69 | 47377 |
| 1712870760 | 16.52 | -0.56 | -3.28 | 16.735 | 16.735 | 16.399999 | 66560 |
| 1712784000 | 17.08 | -0.08 | -0.47 | 16.81 | 17.08 | 16.77 | 199139 |
| 1712698140 | 17.16 | -0.32 | -1.83 | 17.4 | 17.43 | 17.1 | 39872 |
| 1712611200 | 17.48 | -0.08 | -0.46 | 17.5 | 17.53 | 17.43 | 36516 |
| 1712352000 | 17.56 | 0.03 | 0.17 | 17.45 | 17.6075 | 17.41 | 53002 |
| 1712265780 | 17.53 | 0.33 | 1.92 | 17.34 | 17.54 | 17.34 | 111376 |
| 1712179500 | 17.2 | 0.01 | 0.06 | 17.1601 | 17.2692 | 17.13 | 74662 |
| 1712092980 | 17.19 | 0.49 | 2.93 | 17.12 | 17.22 | 17.056 | 50072 |
| 1712006940 | 16.7 | -0.01 | -0.07 | 16.25 | 16.921 | 16.25 | 51882 |
| 1711660800 | 16.7114 | 0.01 | 0.07 | 16.69 | 16.75 | 16.6175 | 80571 |
| 1711574580 | 16.7 | 0 | 0.00 | 16.629999 | 16.735 | 16.62 | 114637 |
| 1711488540 | 16.7 | 0.04 | 0.24 | 16.96 | 17 | 16.67 | 159380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
