Repsol

REP
🏛️ spain →
15.27
Last Update: 2025-10-01
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
2022-12-30 14.99 15.02 14.79 14.85 5.3M
2022-12-29 14.86 15.01 14.79 14.99 2.4M
2022-12-28 15.08 15.27 14.85 14.95 3.9M
2022-12-27 14.93 15.18 14.86 15.05 5.1M
2022-12-23 14.72 14.88 14.65 14.82 2.6M
2022-12-22 14.77 14.96 14.72 14.77 3.4M
2022-12-21 14.50 14.90 14.45 14.75 4.7M
2022-12-20 14.12 14.52 14.02 14.43 4.1M
2022-12-19 14.08 14.34 14.04 14.22 4.6M
2022-12-16 14.20 14.33 13.99 13.99 12.8M
2022-12-15 14.29 14.45 14.20 14.22 5.1M
2022-12-14 14.28 14.53 14.22 14.35 5.3M
2022-12-13 14.30 14.44 14.25 14.33 5.2M
2022-12-12 14.06 14.26 13.99 14.18 4.3M
2022-12-09 14.17 14.23 13.95 14.15 4.5M
2022-12-08 14.18 14.42 14.16 14.19 4.2M
2022-12-07 14.37 14.38 14.13 14.13 6.1M
2022-12-06 14.51 14.59 14.31 14.52 3.9M
2022-12-05 14.60 14.77 14.53 14.62 3.7M
2022-12-02 14.62 14.74 14.52 14.62 4.3M
2022-12-01 14.79 14.91 14.71 14.82 4.4M
2022-11-30 14.70 14.90 14.45 14.80 15.4M
2022-11-29 14.50 14.86 14.50 14.64 8.0M
2022-11-28 14.34 14.45 14.22 14.39 4.5M
2022-11-25 14.43 14.69 14.43 14.67 3.6M
2022-11-24 14.32 14.49 14.21 14.46 2.7M
2022-11-23 14.37 14.64 14.21 14.30 4.8M
2022-11-22 13.78 14.33 13.78 14.32 7.2M
2022-11-21 13.74 13.93 13.34 13.41 4.9M
2022-11-18 13.90 14.13 13.61 13.80 4.5M
2022-11-17 14.00 14.10 13.79 13.83 3.6M
2022-11-16 14.05 14.30 14.04 14.10 3.6M
2022-11-15 13.81 14.05 13.81 14.04 4.1M
2022-11-14 13.68 13.90 13.64 13.85 3.3M
2022-11-11 13.67 13.89 13.55 13.76 4.2M
2022-11-10 13.84 14.05 13.58 13.65 4.6M
2022-11-09 14.13 14.18 13.86 13.94 4.5M
2022-11-08 14.19 14.24 14.07 14.10 4.2M
2022-11-07 14.23 14.42 14.19 14.30 7.5M
2022-11-04 14.12 14.47 14.02 14.30 5.4M
2022-11-03 13.77 14.10 13.68 14.04 3.6M
2022-11-02 14.06 14.13 13.74 13.84 3.8M
2022-11-01 13.90 14.12 13.82 14.02 3.5M
2022-10-31 13.74 13.90 13.50 13.75 5.4M
2022-10-28 13.63 13.97 13.56 13.78 7.5M
2022-10-27 13.29 13.89 13.25 13.84 11.3M
2022-10-26 13.08 13.21 12.97 13.19 4.6M
2022-10-25 13.34 13.38 13.08 13.10 6.7M
2022-10-24 13.16 13.42 12.97 13.30 4.0M
2022-10-21 13.15 13.23 12.96 13.22 4.5M
2022-10-20 12.95 13.40 12.90 13.18 4.4M
2022-10-19 12.77 12.93 12.68 12.93 3.4M
2022-10-18 12.80 12.89 12.62 12.65 3.7M
2022-10-17 12.51 13.00 12.51 12.75 5.6M
2022-10-14 12.80 13.00 12.50 12.51 5.2M
2022-10-13 12.10 12.74 12.10 12.67 4.1M
2022-10-12 12.28 12.47 12.03 12.12 4.3M
2022-10-11 12.30 12.35 11.93 12.18 5.7M
2022-10-10 12.55 12.75 12.40 12.45 3.5M
2022-10-07 12.72 12.74 12.45 12.69 3.7M
2022-10-06 12.63 12.89 12.42 12.58 4.7M
2022-10-05 12.38 12.80 12.20 12.73 5.2M
2022-10-04 12.32 12.63 12.21 12.41 6.6M
2022-10-03 11.84 12.25 11.84 12.21 4.7M
2022-09-30 11.84 12.00 11.68 11.81 4.1M
2022-09-29 11.86 11.87 11.47 11.74 4.9M
2022-09-28 11.47 11.91 11.33 11.80 5.6M
2022-09-27 11.33 11.71 11.32 11.60 5.2M
2022-09-26 11.09 11.47 11.05 11.33 5.8M
2022-09-23 11.88 11.92 11.19 11.36 7.0M
2022-09-22 11.81 12.16 11.77 12.00 4.3M
2022-09-21 12.05 12.37 11.85 11.88 7.8M
2022-09-20 12.12 12.20 11.90 11.95 4.3M
2022-09-19 11.86 12.16 11.71 12.09 4.6M
2022-09-16 12.30 12.39 11.89 11.96 10.6M
2022-09-15 12.88 12.93 12.25 12.33 9.2M
2022-09-14 12.80 13.04 12.71 12.85 5.5M
2022-09-13 13.24 13.25 12.79 12.90 6.0M
2022-09-12 13.11 13.45 13.09 13.15 11.6M
2022-09-09 12.85 13.17 12.84 13.11 3.3M
2022-09-08 13.04 13.12 12.78 12.83 4.3M
2022-09-07 13.55 13.67 12.93 12.93 7.8M
2022-09-06 13.83 13.84 13.44 13.48 4.3M
2022-09-05 13.34 13.77 13.34 13.69 4.9M
2022-09-02 13.00 13.44 12.90 13.38 5.0M
2022-09-01 12.87 13.01 12.79 12.89 3.8M
2022-08-31 13.20 13.22 12.66 12.99 11.1M
2022-08-30 13.70 13.82 13.17 13.20 4.7M
2022-08-29 13.43 13.65 13.23 13.63 2.9M
2022-08-26 13.42 13.55 13.39 13.43 3.7M
2022-08-25 13.46 13.61 13.41 13.41 3.4M
2022-08-24 13.60 13.69 13.23 13.26 4.3M
2022-08-23 13.22 13.73 13.22 13.69 5.5M
2022-08-22 12.92 13.29 12.84 13.21 4.1M
2022-08-19 13.00 13.18 12.92 13.08 4.7M
2022-08-18 12.70 13.04 12.68 13.00 4.8M
2022-08-17 12.53 12.68 12.43 12.66 3.5M
2022-08-16 12.43 12.78 12.41 12.62 5.6M
2022-08-15 12.73 12.74 12.21 12.35 4.0M
2022-08-12 12.58 12.90 12.57 12.65 4.8M
2022-08-11 12.35 12.59 12.35 12.53 4.5M
2022-08-10 12.35 12.48 12.18 12.27 6.9M
2022-08-09 12.04 12.48 11.95 12.43 5.2M
2022-08-08 11.91 12.12 11.83 12.00 11.9M
2022-08-05 11.78 11.90 11.54 11.84 5.0M
2022-08-04 11.89 12.14 11.78 11.79 4.5M
2022-08-03 11.85 12.15 11.76 11.93 4.3M
2022-08-02 11.82 12.00 11.76 11.88 4.3M
2022-08-01 12.10 12.20 11.82 11.85 4.6M
2022-07-29 12.10 12.24 11.99 12.13 7.4M
2022-07-28 12.60 12.60 11.65 11.92 9.9M
2022-07-27 12.39 12.62 12.34 12.53 9.1M
2022-07-26 12.40 12.53 12.30 12.37 4.1M
2022-07-25 11.95 12.24 11.81 12.24 2.9M
2022-07-22 11.90 12.07 11.74 12.03 4.7M
2022-07-21 12.11 12.14 11.65 11.78 6.6M
2022-07-20 12.27 12.27 11.99 12.09 2.5M
2022-07-19 12.00 12.12 11.92 12.11 5.7M
2022-07-18 12.01 12.29 11.95 12.06 3.8M
2022-07-15 11.96 12.03 11.74 11.89 5.7M
2022-07-14 12.13 12.21 11.63 11.80 12.4M
2022-07-13 12.08 12.29 11.85 12.16 22.6M
2022-07-12 12.88 12.99 12.09 12.17 24.4M
2022-07-11 12.81 13.02 12.70 12.91 16.4M
2022-07-08 13.10 13.37 12.86 12.98 14.0M
2022-07-07 12.73 13.18 12.73 13.14 5.1M
2022-07-06 12.85 12.97 12.46 12.54 6.1M
2022-07-05 13.54 13.57 12.67 12.72 9.1M
2022-07-04 13.84 13.95 13.73 13.83 4.9M
2022-07-01 13.90 14.08 13.42 13.48 5.8M
2022-06-30 14.04 14.24 13.93 14.05 4.4M
2022-06-29 14.22 14.41 14.14 14.19 11.5M
2022-06-28 14.00 14.32 13.95 14.22 11.1M
2022-06-27 13.80 14.00 13.60 13.81 9.0M
2022-06-24 13.51 13.83 13.40 13.75 16.2M
2022-06-23 13.64 13.94 13.31 13.58 6.7M
2022-06-22 13.96 13.97 13.54 13.66 7.5M
2022-06-21 14.18 14.33 14.07 14.27 6.9M
2022-06-20 13.76 14.09 13.68 13.98 4.1M
2022-06-17 14.40 14.44 13.74 13.74 15.7M
2022-06-16 14.95 15.07 14.25 14.40 13.9M
2022-06-15 15.30 15.37 14.78 15.00 11.8M
2022-06-14 15.21 15.59 15.04 15.35 4.9M
2022-06-13 15.27 15.38 14.96 15.19 9.0M
2022-06-10 15.74 15.90 15.33 15.49 7.6M
2022-06-09 15.95 16.23 15.67 15.72 6.1M
2022-06-08 15.96 16.12 15.93 16.12 4.7M
2022-06-07 15.40 16.05 15.39 15.95 6.9M
2022-06-06 15.32 15.45 15.23 15.42 4.0M
2022-06-03 15.00 15.16 14.84 15.16 3.1M
2022-06-02 14.94 15.06 14.64 14.96 4.5M
2022-06-01 15.06 15.19 14.84 14.86 10.1M
2022-05-31 14.95 15.31 14.94 15.00 14.2M
2022-05-30 14.94 15.07 14.67 14.85 10.9M
2022-05-27 15.02 15.03 14.71 14.99 8.0M
2022-05-26 15.00 15.11 14.81 14.96 7.8M
2022-05-25 14.80 15.15 14.78 15.02 13.6M
2022-05-24 14.48 14.80 14.46 14.71 8.6M
2022-05-23 14.73 14.84 14.46 14.66 8.5M
2022-05-20 14.60 14.75 14.41 14.41 4.5M
2022-05-19 14.61 14.87 14.37 14.44 5.2M
2022-05-18 14.75 14.88 14.57 14.68 7.1M
2022-05-17 14.50 14.80 14.35 14.57 6.0M
2022-05-16 14.06 14.25 13.98 14.12 5.5M
2022-05-13 14.16 14.33 13.91 14.26 3.7M
2022-05-12 13.93 14.29 13.81 13.99 4.7M
2022-05-11 13.73 14.26 13.73 14.26 5.5M
2022-05-10 13.65 13.72 13.22 13.65 9.1M
2022-05-09 14.58 14.80 13.57 13.57 38.5M
2022-05-06 14.40 14.94 14.35 14.84 10.3M
2022-05-05 14.56 14.64 14.27 14.40 10.5M
2022-05-04 14.06 14.55 14.04 14.29 7.6M
2022-05-03 14.15 14.23 13.89 14.12 6.0M
2022-05-02 14.08 14.24 13.80 14.11 7.6M
2022-04-29 13.77 14.33 13.65 14.29 18.8M
2022-04-28 12.98 13.65 12.84 13.63 8.9M
2022-04-27 12.60 12.99 12.60 12.91 7.2M
2022-04-26 12.78 12.96 12.50 12.67 5.6M
2022-04-25 12.84 13.09 12.61 12.61 9.0M
2022-04-22 13.53 13.54 12.73 13.20 8.5M
2022-04-21 13.65 13.79 13.59 13.68 7.6M
2022-04-20 13.69 13.81 13.59 13.63 11.3M
2022-04-19 13.80 14.08 13.63 13.65 14.4M
2022-04-14 13.65 13.82 13.54 13.77 6.2M
2022-04-13 13.25 13.58 13.24 13.54 22.2M
2022-04-12 12.68 13.28 12.66 13.24 10.0M
2022-04-11 12.80 12.93 12.76 12.81 6.1M
2022-04-08 12.35 12.83 12.34 12.83 12.9M
2022-04-07 12.30 12.38 12.13 12.22 9.5M
2022-04-06 12.30 12.42 12.17 12.30 6.2M
2022-04-05 11.99 12.20 11.87 12.19 9.7M
2022-04-04 12.00 12.07 11.87 11.88 6.6M
2022-04-01 11.80 12.01 11.70 11.95 4.8M
2022-03-31 11.92 12.06 11.83 11.92 5.3M
2022-03-30 11.90 12.05 11.88 12.02 4.6M
2022-03-29 12.00 12.17 11.62 11.77 6.5M
2022-03-28 12.08 12.31 11.83 11.90 16.7M
2022-03-25 12.00 12.19 11.79 12.16 4.3M
2022-03-24 12.07 12.20 11.98 11.99 7.7M
2022-03-23 11.86 12.14 11.81 12.07 7.9M
2022-03-22 11.70 11.83 11.61 11.68 4.9M
2022-03-21 11.25 11.65 11.24 11.63 9.4M
2022-03-18 11.60 11.60 11.16 11.22 11.8M
2022-03-17 11.34 11.55 11.28 11.49 6.8M
2022-03-16 11.60 11.64 11.20 11.23 10.9M
2022-03-15 11.35 11.47 11.16 11.47 7.8M
2022-03-14 11.64 11.66 11.27 11.45 8.9M
2022-03-11 11.70 11.98 11.55 11.63 9.6M
2022-03-10 11.80 11.99 11.71 11.82 8.0M
2022-03-09 12.24 12.47 11.79 11.85 15.4M
2022-03-08 12.05 12.37 11.91 12.24 10.6M
2022-03-07 11.45 12.10 11.29 11.93 17.1M
2022-03-04 11.93 11.98 11.37 11.47 12.2M
2022-03-03 12.31 12.68 11.96 12.00 20.0M
2022-03-02 12.00 12.37 11.92 12.27 15.0M
2022-03-01 11.70 11.99 11.65 11.86 9.1M
2022-02-28 11.45 11.75 11.34 11.63 13.5M
2022-02-25 11.21 11.74 11.15 11.59 9.1M
2022-02-24 11.08 11.40 10.98 11.33 13.3M
2022-02-23 11.47 11.63 11.36 11.37 6.6M
2022-02-22 11.41 11.77 11.40 11.47 6.9M
2022-02-21 11.74 11.82 11.53 11.62 5.2M
2022-02-18 11.88 12.04 11.66 11.73 6.8M
2022-02-17 11.84 12.00 11.68 11.87 8.1M
2022-02-16 11.66 11.98 11.63 11.93 8.2M
2022-02-15 11.59 11.75 11.44 11.63 8.1M
2022-02-14 11.75 11.99 11.61 11.67 8.4M
2022-02-11 11.63 11.88 11.58 11.87 6.4M
2022-02-10 11.55 11.82 11.54 11.75 6.2M
2022-02-09 11.62 11.64 11.39 11.58 8.1M
2022-02-08 11.57 11.81 11.37 11.40 6.5M
2022-02-07 11.55 11.59 11.37 11.54 6.0M
2022-02-04 11.42 11.59 11.39 11.49 7.2M
2022-02-03 11.33 11.43 11.20 11.33 5.2M
2022-02-02 11.38 11.43 11.16 11.33 6.1M
2022-02-01 11.29 11.43 11.11 11.38 9.4M
2022-01-31 11.24 11.29 11.11 11.24 6.2M
2022-01-28 11.24 11.35 11.11 11.19 6.1M
2022-01-27 10.87 11.37 10.83 11.25 6.9M
2022-01-26 10.79 11.13 10.77 11.04 7.5M
2022-01-25 10.34 10.73 10.32 10.72 10.8M
2022-01-24 10.61 10.74 10.28 10.42 10.9M
2022-01-21 10.69 10.75 10.49 10.66 24.2M
2022-01-20 11.07 11.08 10.72 10.81 23.0M
2022-01-19 11.07 11.41 11.05 11.13 34.2M
2022-01-18 11.20 11.29 11.07 11.12 56.5M
2022-01-17 11.20 11.28 11.09 11.14 19.6M
2022-01-14 11.18 11.27 11.09 11.24 4.1M
2022-01-13 11.09 11.20 11.03 11.20 4.1M
2022-01-12 10.98 11.18 10.97 11.09 8.1M
2022-01-11 10.76 10.90 10.74 10.89 4.2M
2022-01-10 10.85 10.91 10.73 10.78 4.2M
2022-01-07 10.96 10.97 10.66 10.83 5.8M
2022-01-06 11.03 11.25 10.90 11.14 11.0M
2022-01-05 10.90 11.19 10.89 11.17 24.9M
2022-01-04 10.70 10.98 10.70 10.89 51.9M
2022-01-03 10.46 10.70 10.44 10.65 11.3M