Repsol

REP
🏛️ spain →
15.02
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.43 10.51 10.41 10.44 6.8M
2021-12-29 10.55 10.62 10.39 10.48 3.4M
2021-12-28 10.53 10.67 10.52 10.60 7.3M
2021-12-27 10.30 10.58 10.27 10.50 4.7M
2021-12-23 10.18 10.44 10.15 10.37 7.6M
2021-12-22 10.09 10.17 10.02 10.15 3.3M
2021-12-21 9.98 10.11 9.86 10.08 7.6M
2021-12-20 9.69 9.88 9.63 9.84 18.9M
2021-12-17 9.92 9.99 9.83 9.94 9.1M
2021-12-16 9.93 10.08 9.90 10.00 6.8M
2021-12-15 9.99 10.00 9.79 9.82 8.5M
2021-12-14 9.93 10.07 9.90 9.99 5.0M
2021-12-13 10.14 10.27 9.89 9.89 4.4M
2021-12-10 10.11 10.21 10.06 10.10 5.5M
2021-12-09 10.32 10.35 10.10 10.14 3.4M
2021-12-08 10.35 10.43 10.20 10.31 4.0M
2021-12-07 10.38 10.54 10.32 10.40 6.3M
2021-12-06 10.15 10.37 10.15 10.27 5.5M
2021-12-03 10.22 10.31 10.06 10.06 6.2M
2021-12-02 9.89 10.19 9.88 10.10 7.8M
2021-12-01 9.98 10.20 9.94 10.02 7.2M
2021-11-30 9.72 9.85 9.60 9.79 19.0M
2021-11-29 9.85 10.11 9.80 9.91 8.2M
2021-11-26 10.00 10.02 9.62 9.71 19.0M
2021-11-25 10.54 10.54 10.37 10.48 6.8M
2021-11-24 10.72 10.76 10.48 10.53 8.6M
2021-11-23 10.47 10.74 10.36 10.61 7.3M
2021-11-22 10.38 10.59 10.29 10.54 5.6M
2021-11-19 10.77 10.83 10.35 10.37 12.6M
2021-11-18 10.77 10.77 10.61 10.66 4.8M
2021-11-17 10.97 10.98 10.82 10.86 6.4M
2021-11-16 10.98 11.12 10.87 10.98 5.5M
2021-11-15 10.81 11.03 10.77 10.93 6.1M
2021-11-12 11.11 11.12 10.87 10.88 5.8M
2021-11-11 11.02 11.22 11.01 11.15 8.3M
2021-11-10 10.86 11.19 10.86 11.06 9.8M
2021-11-09 10.80 10.97 10.72 10.81 3.7M
2021-11-08 10.87 11.02 10.74 10.83 5.2M
2021-11-05 10.71 10.88 10.58 10.81 8.2M
2021-11-04 10.73 10.96 10.67 10.72 5.2M
2021-11-03 10.78 10.86 10.61 10.72 9.3M
2021-11-02 11.00 11.00 10.76 10.91 5.4M
2021-11-01 11.08 11.18 11.00 11.02 8.7M
2021-10-29 11.15 11.29 11.02 11.06 44.1M
2021-10-28 11.48 11.49 10.90 11.06 11.4M
2021-10-27 11.58 11.58 11.32 11.47 8.8M
2021-10-26 11.69 11.71 11.47 11.54 4.6M
2021-10-25 11.42 11.72 11.42 11.68 6.7M
2021-10-22 11.50 11.57 11.42 11.47 3.1M
2021-10-21 11.60 11.66 11.44 11.45 7.3M
2021-10-20 11.47 11.71 11.44 11.69 11.0M
2021-10-19 11.50 11.60 11.42 11.52 4.9M
2021-10-18 11.59 11.60 11.39 11.52 10.4M
2021-10-15 11.58 11.70 11.51 11.58 5.8M
2021-10-14 11.50 11.65 11.48 11.53 14.2M
2021-10-13 11.49 11.52 11.22 11.39 4.4M
2021-10-12 11.37 11.54 10.79 11.53 31.0M
2021-10-11 11.63 11.72 11.38 11.46 6.3M
2021-10-08 11.40 11.64 11.36 11.58 8.6M
2021-10-07 11.54 11.60 11.36 11.50 5.8M
2021-10-06 11.69 11.73 11.37 11.40 6.4M
2021-10-05 11.60 11.73 11.48 11.66 6.9M
2021-10-04 11.40 11.78 11.38 11.64 16.9M
2021-10-01 11.15 11.38 11.06 11.32 5.9M
2021-09-30 11.26 11.38 11.13 11.30 7.2M
2021-09-29 11.00 11.25 10.84 11.25 6.8M
2021-09-28 11.02 11.22 10.98 11.02 17.2M
2021-09-27 10.78 11.06 10.77 10.97 9.3M
2021-09-24 10.67 10.76 10.64 10.72 4.8M
2021-09-23 10.60 10.72 10.50 10.69 6.7M
2021-09-22 10.37 10.63 10.37 10.47 6.9M
2021-09-21 10.00 10.33 9.99 10.24 9.7M
2021-09-20 9.85 10.01 9.74 9.98 7.4M
2021-09-17 10.18 10.20 9.94 10.04 14.9M
2021-09-16 10.00 10.17 10.00 10.03 6.8M
2021-09-15 9.78 10.06 9.78 10.00 6.0M
2021-09-14 9.80 10.00 9.71 9.84 7.6M
2021-09-13 9.44 9.79 9.44 9.78 5.4M
2021-09-10 9.39 9.45 9.34 9.45 5.2M
2021-09-09 9.45 9.47 9.29 9.36 5.6M
2021-09-08 9.56 9.65 9.39 9.52 4.9M
2021-09-07 9.59 9.67 9.52 9.62 2.5M
2021-09-06 9.64 9.65 9.52 9.60 2.1M
2021-09-03 9.72 9.76 9.57 9.59 5.4M
2021-09-02 9.52 9.77 9.50 9.75 3.5M
2021-09-01 9.65 9.82 9.52 9.52 5.9M
2021-08-31 9.92 9.92 9.67 9.71 8.5M
2021-08-30 9.86 9.98 9.84 9.90 2.9M
2021-08-27 9.76 9.93 9.70 9.90 3.4M
2021-08-26 9.64 9.74 9.59 9.69 2.3M
2021-08-25 9.74 9.81 9.68 9.72 3.6M
2021-08-24 9.70 9.76 9.66 9.72 5.1M
2021-08-23 9.45 9.69 9.40 9.66 5.3M
2021-08-20 9.29 9.38 9.23 9.36 5.1M
2021-08-19 9.39 9.43 9.24 9.29 8.0M
2021-08-18 9.50 9.61 9.48 9.59 3.1M
2021-08-17 9.45 9.60 9.40 9.52 3.3M
2021-08-16 9.54 9.55 9.44 9.52 3.8M
2021-08-13 9.78 9.78 9.59 9.66 3.8M
2021-08-12 9.71 9.85 9.68 9.74 4.3M
2021-08-11 9.64 9.70 9.57 9.70 3.3M
2021-08-10 9.52 9.65 9.45 9.62 9.9M
2021-08-09 9.50 9.54 9.34 9.52 3.8M
2021-08-06 9.48 9.55 9.40 9.55 4.3M
2021-08-05 9.35 9.49 9.27 9.49 4.6M
2021-08-04 9.60 9.61 9.30 9.43 4.0M
2021-08-03 9.37 9.68 9.32 9.55 6.6M
2021-08-02 9.30 9.54 9.26 9.26 9.4M
2021-07-30 9.40 9.53 9.17 9.22 8.3M
2021-07-29 9.66 9.81 9.36 9.49 10.7M
2021-07-28 9.42 9.64 9.32 9.60 6.6M
2021-07-27 9.46 9.46 9.26 9.44 4.4M
2021-07-26 9.11 9.50 9.05 9.44 4.2M
2021-07-23 9.27 9.36 9.13 9.18 3.5M
2021-07-22 9.31 9.41 9.14 9.19 4.9M
2021-07-21 8.99 9.28 8.92 9.25 7.2M
2021-07-20 8.79 8.97 8.69 8.95 6.1M
2021-07-19 9.13 9.13 8.73 8.76 9.8M
2021-07-16 9.24 9.42 9.06 9.16 12.0M
2021-07-15 9.50 9.50 9.23 9.33 19.8M
2021-07-14 9.55 9.72 9.54 9.56 4.0M
2021-07-13 9.80 9.83 9.52 9.57 9.4M
2021-07-12 9.88 9.90 9.61 9.75 62.0M
2021-07-09 9.77 9.88 9.60 9.85 6.3M
2021-07-08 9.93 10.10 9.57 9.73 10.7M
2021-07-07 10.10 10.32 9.86 9.96 7.6M
2021-07-06 10.40 10.56 10.03 10.05 6.5M
2021-07-05 10.45 10.45 10.10 10.38 3.6M
2021-07-02 10.77 10.81 10.56 10.63 6.6M
2021-07-01 10.66 10.87 10.63 10.73 18.7M
2021-06-30 10.68 10.75 10.51 10.55 5.1M
2021-06-29 10.68 10.85 10.62 10.68 7.4M
2021-06-28 11.05 11.10 10.65 10.68 55.6M
2021-06-25 11.16 11.19 11.02 11.06 5.9M
2021-06-24 10.92 11.14 10.83 11.10 7.1M
2021-06-23 10.85 11.05 10.85 10.85 14.4M
2021-06-22 10.87 10.99 10.77 10.82 11.1M
2021-06-21 10.70 10.87 10.57 10.77 13.0M
2021-06-18 11.09 11.12 10.66 10.74 29.1M
2021-06-17 11.22 11.42 11.16 11.16 8.9M
2021-06-16 11.49 11.55 11.25 11.27 10.0M
2021-06-15 11.44 11.50 11.29 11.47 9.5M
2021-06-14 11.22 11.50 11.22 11.47 12.0M
2021-06-11 11.17 11.28 11.16 11.21 2.5M
2021-06-10 11.25 11.29 11.12 11.22 4.3M
2021-06-09 11.31 11.35 11.15 11.26 4.1M
2021-06-08 11.34 11.34 11.12 11.29 2.7M
2021-06-07 11.25 11.39 11.09 11.35 4.2M
2021-06-04 11.40 11.41 11.20 11.25 2.9M
2021-06-03 11.36 11.40 11.24 11.39 3.8M
2021-06-02 11.25 11.41 11.18 11.31 3.8M
2021-06-01 11.00 11.28 11.00 11.24 5.3M
2021-05-31 10.98 11.01 10.91 10.92 2.3M
2021-05-28 11.10 11.10 10.89 10.96 2.9M
2021-05-27 11.03 11.12 10.98 11.01 6.1M
2021-05-26 10.87 11.09 10.82 11.07 5.5M
2021-05-25 11.05 11.09 10.82 10.86 4.1M
2021-05-24 10.94 11.05 10.93 11.04 2.3M
2021-05-21 10.82 11.05 10.67 10.93 5.3M
2021-05-20 10.93 10.96 10.68 10.84 6.0M
2021-05-19 11.00 11.12 10.75 10.89 5.3M
2021-05-18 11.20 11.40 11.13 11.18 6.3M
2021-05-17 11.13 11.19 10.91 11.19 3.2M
2021-05-14 10.87 11.14 10.83 11.10 5.5M
2021-05-13 10.88 10.88 10.60 10.85 5.9M
2021-05-12 10.73 11.07 10.64 11.02 5.5M
2021-05-11 10.84 10.90 10.71 10.72 5.7M
2021-05-10 10.93 11.07 10.88 10.92 7.0M
2021-05-07 10.90 10.91 10.68 10.80 4.2M
2021-05-06 10.86 10.96 10.66 10.80 5.4M
2021-05-05 10.64 10.88 10.59 10.82 6.6M
2021-05-04 10.26 10.78 10.23 10.50 24.4M
2021-05-03 9.98 10.24 9.93 10.24 4.6M
2021-04-30 10.18 10.24 9.94 9.94 5.1M
2021-04-29 10.41 10.44 10.14 10.15 5.7M
2021-04-28 10.14 10.26 10.10 10.26 4.8M
2021-04-27 10.11 10.18 9.99 10.03 3.5M
2021-04-26 10.02 10.17 9.92 10.13 4.4M
2021-04-23 10.02 10.10 9.97 10.01 3.3M
2021-04-22 10.10 10.10 9.93 10.08 4.4M
2021-04-21 9.86 10.14 9.86 10.08 6.7M
2021-04-20 10.24 10.32 9.85 9.85 10.3M
2021-04-19 10.33 10.39 10.14 10.25 4.1M
2021-04-16 10.39 10.48 10.28 10.35 9.8M
2021-04-15 10.62 10.63 10.31 10.39 4.3M
2021-04-14 10.09 10.60 10.07 10.57 16.1M
2021-04-13 10.25 10.26 10.05 10.12 43.7M
2021-04-12 10.08 10.26 10.02 10.21 3.2M
2021-04-09 10.21 10.25 10.12 10.13 3.4M
2021-04-08 10.52 10.53 10.11 10.21 8.0M
2021-04-07 10.42 10.61 10.41 10.48 3.5M
2021-04-06 10.44 10.64 10.41 10.41 5.6M
2021-04-01 10.63 10.63 10.40 10.44 5.1M
2021-03-31 10.67 10.78 10.53 10.56 5.5M
2021-03-30 10.74 10.84 10.60 10.67 4.6M
2021-03-29 10.60 10.72 10.42 10.70 6.2M
2021-03-26 10.40 10.61 10.35 10.61 9.1M
2021-03-25 10.68 10.71 10.06 10.33 8.8M
2021-03-24 10.30 10.69 10.27 10.69 6.9M
2021-03-23 10.52 10.55 10.25 10.42 12.6M
2021-03-22 10.59 10.70 10.55 10.56 6.0M
2021-03-19 10.58 10.74 10.42 10.67 10.7M
2021-03-18 10.78 10.83 10.61 10.72 7.1M
2021-03-17 10.65 10.84 10.63 10.74 5.8M
2021-03-16 10.90 10.94 10.62 10.75 5.9M
2021-03-15 11.00 11.14 10.82 10.85 6.9M
2021-03-12 10.72 10.98 10.72 10.96 5.4M
2021-03-11 10.77 10.84 10.56 10.75 6.3M
2021-03-10 10.63 10.89 10.58 10.70 6.0M
2021-03-09 10.76 10.88 10.57 10.73 7.7M
2021-03-08 10.93 11.02 10.53 10.68 10.6M
2021-03-05 11.02 11.14 10.89 10.97 13.0M
2021-03-04 10.66 11.14 10.65 11.04 11.2M
2021-03-03 10.60 10.89 10.60 10.86 8.8M
2021-03-02 10.54 10.77 10.44 10.67 10.1M
2021-03-01 10.52 10.78 10.52 10.71 9.0M
2021-02-26 10.43 10.53 10.28 10.42 12.4M
2021-02-25 10.35 10.69 10.33 10.62 12.5M
2021-02-24 10.23 10.33 10.14 10.32 10.1M
2021-02-23 10.19 10.40 9.98 10.15 11.8M
2021-02-22 9.91 10.21 9.86 10.15 10.5M
2021-02-19 9.49 9.96 9.37 9.94 10.6M
2021-02-18 9.50 9.78 9.50 9.56 11.7M
2021-02-17 9.40 9.75 9.40 9.46 10.4M
2021-02-16 9.40 9.55 9.26 9.42 9.4M
2021-02-15 8.97 9.39 8.93 9.36 12.2M
2021-02-12 8.74 8.88 8.61 8.87 4.2M
2021-02-11 8.86 8.91 8.74 8.78 4.8M
2021-02-10 8.81 8.91 8.69 8.88 6.6M
2021-02-09 8.88 8.97 8.77 8.80 7.2M
2021-02-08 8.75 8.87 8.69 8.85 8.4M
2021-02-05 8.62 8.81 8.47 8.71 8.7M
2021-02-04 8.61 8.80 8.47 8.60 8.5M
2021-02-03 8.31 8.59 8.14 8.58 10.0M
2021-02-02 8.09 8.25 8.08 8.18 15.7M
2021-02-01 8.17 8.21 7.96 7.98 11.1M
2021-01-29 8.28 8.40 8.12 8.12 5.7M
2021-01-28 8.34 8.49 8.27 8.37 5.5M
2021-01-27 8.42 8.55 8.26 8.52 11.6M
2021-01-26 8.25 8.57 8.24 8.45 6.1M
2021-01-25 8.52 8.56 8.23 8.30 8.3M
2021-01-22 8.50 8.50 8.27 8.45 12.8M
2021-01-21 8.86 8.88 8.56 8.57 11.7M
2021-01-20 8.72 8.87 8.67 8.85 5.8M
2021-01-19 8.71 8.78 8.62 8.63 16.6M
2021-01-18 8.58 8.72 8.52 8.67 4.4M
2021-01-15 8.82 8.86 8.52 8.65 8.5M
2021-01-14 8.70 8.90 8.69 8.86 8.7M
2021-01-13 8.86 8.92 8.69 8.70 5.3M
2021-01-12 8.74 8.89 8.68 8.82 7.7M
2021-01-11 8.66 8.73 8.54 8.64 6.0M
2021-01-08 8.98 8.99 8.69 8.73 11.8M
2021-01-07 8.89 8.95 8.58 8.88 17.0M
2021-01-06 8.78 8.98 8.74 8.85 12.4M
2021-01-05 8.14 8.73 8.13 8.73 11.7M
2021-01-04 8.33 8.51 8.08 8.11 7.9M