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
2023-12-29 13.43 13.53 13.37 13.45 2.3M
2023-12-28 13.73 13.75 13.47 13.47 2.9M
2023-12-27 13.62 13.79 13.62 13.78 2.6M
2023-12-22 13.69 13.74 13.59 13.64 16.2M
2023-12-21 13.63 13.66 13.47 13.62 2.1M
2023-12-20 13.61 13.78 13.54 13.69 3.6M
2023-12-19 13.48 13.57 13.45 13.57 2.9M
2023-12-18 13.36 13.67 13.34 13.58 11.1M
2023-12-15 13.52 13.63 13.33 13.35 13.4M
2023-12-14 13.34 13.52 13.23 13.43 5.4M
2023-12-13 13.41 13.42 13.16 13.23 13.5M
2023-12-12 13.81 13.88 13.50 13.50 4.3M
2023-12-11 13.96 14.01 13.81 13.82 2.1M
2023-12-08 13.82 14.00 13.77 13.94 3.1M
2023-12-07 13.85 13.92 13.80 13.81 2.8M
2023-12-06 14.00 14.12 13.90 13.90 4.4M
2023-12-05 13.86 14.04 13.86 13.97 3.6M
2023-12-04 14.00 14.08 13.86 13.92 4.0M
2023-12-01 14.12 14.21 14.07 14.18 2.7M
2023-11-30 14.13 14.43 14.04 14.04 9.1M
2023-11-29 14.06 14.16 14.02 14.03 2.9M
2023-11-28 14.07 14.19 14.05 14.16 2.7M
2023-11-27 14.05 14.24 14.00 14.10 3.5M
2023-11-24 13.95 14.16 13.94 14.14 3.1M
2023-11-23 13.92 13.98 13.84 13.97 2.4M
2023-11-22 13.90 13.93 13.70 13.78 4.4M
2023-11-21 13.90 13.92 13.76 13.87 2.8M
2023-11-20 13.89 13.98 13.80 13.94 2.7M
2023-11-17 13.63 13.88 13.61 13.80 6.8M
2023-11-16 13.91 13.93 13.57 13.59 5.4M
2023-11-15 13.84 13.97 13.72 13.92 3.4M
2023-11-14 13.90 13.95 13.71 13.84 2.4M
2023-11-13 13.70 13.87 13.64 13.82 2.5M
2023-11-10 13.54 13.77 13.54 13.65 2.4M
2023-11-09 13.44 13.60 13.36 13.53 3.1M
2023-11-08 13.40 13.54 13.35 13.39 3.2M
2023-11-07 13.61 13.70 13.40 13.45 5.1M
2023-11-06 13.77 13.91 13.77 13.85 2.9M
2023-11-03 14.16 14.18 13.72 13.77 3.7M
2023-11-02 13.95 14.08 13.84 14.01 3.7M
2023-11-01 13.85 14.02 13.78 13.90 2.2M
2023-10-31 14.20 14.20 13.77 13.83 3.8M
2023-10-30 13.95 14.24 13.85 14.17 3.1M
2023-10-27 14.25 14.40 13.95 13.95 3.3M
2023-10-26 14.31 14.48 13.97 14.24 5.1M
2023-10-25 14.45 14.50 14.26 14.45 5.7M
2023-10-24 14.64 14.78 14.34 14.45 3.2M
2023-10-23 14.68 14.79 14.58 14.72 2.7M
2023-10-20 14.93 15.06 14.84 14.89 4.3M
2023-10-19 15.12 15.21 14.85 14.99 2.9M
2023-10-18 15.17 15.21 15.06 15.14 3.8M
2023-10-17 14.87 15.03 14.87 14.96 2.2M
2023-10-16 14.90 15.01 14.82 14.93 3.2M
2023-10-13 14.73 15.00 14.73 14.79 3.3M
2023-10-12 14.63 14.77 14.56 14.60 3.2M
2023-10-11 14.74 15.02 14.51 14.53 4.6M
2023-10-10 14.56 14.72 14.39 14.71 4.0M
2023-10-09 14.53 14.77 14.47 14.54 4.5M
2023-10-06 14.25 14.53 14.07 14.21 4.2M
2023-10-05 14.42 14.49 14.14 14.39 5.1M
2023-10-04 15.04 15.14 14.36 14.41 13.7M
2023-10-03 15.27 15.49 15.01 15.02 5.6M
2023-10-02 15.65 15.71 15.31 15.35 3.9M
2023-09-29 15.60 15.74 15.55 15.57 3.9M
2023-09-28 15.65 15.80 15.62 15.73 3.4M
2023-09-27 15.47 15.62 15.45 15.57 4.8M
2023-09-26 15.52 15.56 15.29 15.43 4.2M
2023-09-25 15.59 15.78 15.46 15.63 3.3M
2023-09-22 15.60 15.87 15.54 15.62 14.2M
2023-09-21 15.36 15.86 15.21 15.65 10.2M
2023-09-20 15.45 15.54 15.34 15.37 4.2M
2023-09-19 15.42 15.54 15.36 15.49 3.6M
2023-09-18 15.27 15.47 15.27 15.39 2.9M
2023-09-15 15.33 15.45 15.23 15.26 6.8M
2023-09-14 15.04 15.33 15.04 15.29 3.8M
2023-09-13 15.10 15.29 15.00 15.05 3.1M
2023-09-12 14.80 15.17 14.69 15.13 4.3M
2023-09-11 14.89 15.13 14.89 15.08 4.5M
2023-09-08 14.62 14.90 14.56 14.90 3.5M
2023-09-07 14.58 14.69 14.52 14.63 3.0M
2023-09-06 14.67 14.76 14.55 14.60 2.9M
2023-09-05 14.61 14.89 14.52 14.72 4.1M
2023-09-04 14.80 14.81 14.62 14.65 4.5M
2023-09-01 14.46 14.84 14.42 14.71 5.5M
2023-08-31 14.42 14.45 14.22 14.22 8.3M
2023-08-30 14.45 14.50 14.36 14.40 3.4M
2023-08-29 14.26 14.50 14.26 14.37 21.4M
2023-08-28 14.19 14.34 14.18 14.26 0.5M
2023-08-25 13.86 14.17 13.86 14.08 3.4M
2023-08-24 13.72 13.89 13.71 13.85 2.8M
2023-08-23 13.97 13.97 13.50 13.72 3.0M
2023-08-22 13.98 14.08 13.92 13.92 1.6M
2023-08-21 13.90 14.14 13.90 14.01 2.9M
2023-08-18 13.72 13.89 13.66 13.86 2.6M
2023-08-17 13.66 13.85 13.66 13.82 1.9M
2023-08-16 13.71 13.84 13.65 13.73 2.5M
2023-08-15 13.90 13.95 13.68 13.75 2.7M
2023-08-14 13.91 13.99 13.81 13.86 4.9M
2023-08-11 14.04 14.11 13.90 14.11 2.2M
2023-08-10 14.07 14.22 14.03 14.15 2.5M
2023-08-09 13.80 14.08 13.80 13.99 3.1M
2023-08-08 13.72 13.75 13.43 13.69 2.5M
2023-08-07 13.90 13.96 13.71 13.81 2.0M
2023-08-04 13.68 13.85 13.68 13.77 2.7M
2023-08-03 13.56 13.67 13.36 13.65 5.4M
2023-08-02 13.67 13.85 13.57 13.57 9.4M
2023-08-01 13.86 13.99 13.62 13.71 3.5M
2023-07-31 13.82 14.03 13.75 13.90 4.8M
2023-07-28 13.65 13.85 13.60 13.74 4.1M
2023-07-27 13.72 14.02 13.68 13.68 10.4M
2023-07-26 13.71 13.82 13.59 13.80 20.3M
2023-07-25 13.98 13.98 13.67 13.70 17.6M
2023-07-24 13.34 13.94 13.30 13.89 4.6M
2023-07-21 13.40 13.54 13.29 13.52 11.0M
2023-07-20 12.95 13.37 12.95 13.30 7.9M
2023-07-19 12.75 12.99 12.72 12.96 2.9M
2023-07-18 12.63 12.84 12.57 12.84 2.1M
2023-07-17 12.60 12.87 12.51 12.68 10.2M
2023-07-14 13.00 13.01 12.59 12.64 4.2M
2023-07-13 12.95 13.22 12.93 13.03 3.2M
2023-07-12 12.88 13.14 12.77 12.92 25.7M
2023-07-11 12.72 12.90 12.68 12.88 5.2M
2023-07-10 12.82 12.93 12.70 12.73 2.8M
2023-07-07 12.76 12.82 12.48 12.75 7.2M
2023-07-06 13.04 13.12 12.84 12.87 3.6M
2023-07-05 13.19 13.26 13.07 13.17 3.3M
2023-07-04 13.18 13.30 13.10 13.26 2.4M
2023-07-03 13.46 13.71 13.38 13.64 4.6M
2023-06-30 13.35 13.49 13.29 13.33 3.3M
2023-06-29 13.15 13.33 13.13 13.28 5.8M
2023-06-28 13.02 13.18 12.96 13.15 3.8M
2023-06-27 13.20 13.23 12.88 13.07 2.7M
2023-06-26 13.07 13.11 12.82 13.09 12.3M
2023-06-23 13.15 13.22 12.92 12.95 23.0M
2023-06-22 13.29 13.46 13.20 13.25 2.6M
2023-06-21 13.40 13.53 13.11 13.45 3.6M
2023-06-20 13.60 13.69 13.28 13.34 13.9M
2023-06-19 13.62 13.81 13.57 13.62 2.6M
2023-06-16 13.62 13.79 13.59 13.69 8.8M
2023-06-15 13.53 13.70 13.43 13.57 6.6M
2023-06-14 13.52 13.75 13.49 13.55 4.1M
2023-06-13 13.38 13.68 13.37 13.56 4.0M
2023-06-12 13.48 13.49 13.30 13.36 3.4M
2023-06-09 13.49 13.54 13.39 13.49 2.8M
2023-06-08 13.50 13.69 13.45 13.49 2.8M
2023-06-07 13.27 13.54 13.25 13.47 7.2M
2023-06-06 13.20 13.33 13.04 13.30 3.0M
2023-06-05 13.49 13.58 13.25 13.25 3.6M
2023-06-02 13.10 13.45 13.07 13.37 4.6M
2023-06-01 12.75 13.02 12.70 13.00 3.6M
2023-05-31 12.82 12.93 12.57 12.69 9.8M
2023-05-30 13.19 13.22 12.87 12.87 3.5M
2023-05-29 13.16 13.26 13.12 13.17 1.4M
2023-05-26 13.12 13.13 12.92 13.08 1.8M
2023-05-25 13.39 13.39 13.01 13.01 3.2M
2023-05-24 13.36 13.42 13.18 13.39 3.8M
2023-05-23 13.40 13.40 13.14 13.35 2.8M
2023-05-22 13.34 13.43 13.31 13.37 2.6M
2023-05-19 13.41 13.54 13.37 13.37 2.6M
2023-05-18 13.36 13.44 13.30 13.37 2.6M
2023-05-17 12.88 13.29 12.81 13.24 3.8M
2023-05-16 13.27 13.43 13.17 13.22 4.3M
2023-05-15 13.21 13.31 13.12 13.30 2.3M
2023-05-12 12.92 13.28 12.92 13.16 3.7M
2023-05-11 13.04 13.18 12.92 13.06 5.4M
2023-05-10 13.10 13.22 12.97 13.11 5.9M
2023-05-09 13.05 13.09 12.91 13.01 3.9M
2023-05-08 13.08 13.25 13.07 13.13 2.4M
2023-05-05 12.79 13.13 12.77 13.00 3.9M
2023-05-04 12.61 12.83 12.61 12.72 5.9M
2023-05-03 12.74 12.87 12.46 12.53 7.8M
2023-05-02 13.27 13.30 12.70 12.72 14.3M
2023-04-28 13.30 13.39 13.06 13.35 5.5M
2023-04-27 13.50 13.60 13.16 13.18 5.6M
2023-04-26 13.56 13.78 13.56 13.73 3.5M
2023-04-25 13.62 13.80 13.53 13.60 3.2M
2023-04-24 13.20 13.67 13.14 13.62 7.6M
2023-04-21 13.37 13.37 13.19 13.34 5.3M
2023-04-20 13.50 13.58 13.30 13.31 5.3M
2023-04-19 13.61 13.72 13.45 13.54 4.2M
2023-04-18 13.76 13.87 13.62 13.70 8.8M
2023-04-17 13.94 14.14 13.86 13.99 3.6M
2023-04-14 14.00 14.04 13.81 13.83 4.0M
2023-04-13 13.86 14.03 13.74 13.98 4.5M
2023-04-12 14.22 14.24 13.78 13.84 5.0M
2023-04-11 14.16 14.30 14.01 14.11 2.1M
2023-04-06 14.06 14.19 13.99 14.06 2.4M
2023-04-05 13.93 14.08 13.83 14.06 8.4M
2023-04-04 14.53 14.54 13.91 13.96 5.6M
2023-04-03 14.52 14.71 14.42 14.43 5.4M
2023-03-31 14.28 14.36 14.12 14.19 4.3M
2023-03-30 14.29 14.45 14.18 14.27 7.2M
2023-03-29 14.29 14.40 14.17 14.29 8.3M
2023-03-28 14.15 14.31 14.13 14.22 4.2M
2023-03-27 13.97 14.07 13.70 13.94 10.6M
2023-03-24 14.05 14.06 13.44 13.79 4.6M
2023-03-23 14.21 14.28 14.07 14.12 2.9M
2023-03-22 14.11 14.30 14.10 14.26 9.7M
2023-03-21 14.02 14.36 13.87 14.15 4.7M
2023-03-20 13.27 13.82 13.08 13.74 6.1M
2023-03-17 13.48 13.84 13.32 13.49 9.1M
2023-03-16 13.54 13.64 13.03 13.31 7.3M
2023-03-15 14.40 14.40 13.39 13.39 8.6M
2023-03-14 14.11 14.49 13.88 14.39 7.0M
2023-03-13 14.92 14.93 14.15 14.24 6.3M
2023-03-10 14.95 14.99 14.81 14.96 4.0M
2023-03-09 15.35 15.35 15.03 15.08 3.3M
2023-03-08 15.37 15.41 15.21 15.32 3.3M
2023-03-07 15.50 15.54 15.42 15.42 9.6M
2023-03-06 15.30 15.52 15.30 15.44 3.6M
2023-03-03 15.29 15.33 14.96 15.29 3.0M
2023-03-02 15.23 15.29 15.15 15.28 4.5M
2023-03-01 15.07 15.26 15.07 15.19 3.2M
2023-02-28 14.96 15.17 14.86 15.01 5.3M
2023-02-27 14.94 15.05 14.85 14.95 8.9M
2023-02-24 15.00 15.10 14.75 14.85 2.6M
2023-02-23 14.69 15.05 14.63 14.93 4.1M
2023-02-22 14.74 14.80 14.53 14.74 3.3M
2023-02-21 14.95 15.00 14.73 14.75 3.9M
2023-02-20 15.04 15.16 14.95 14.97 2.2M
2023-02-17 15.31 15.51 14.94 15.02 6.1M
2023-02-16 15.50 15.51 14.76 15.41 14.8M
2023-02-15 15.39 15.54 15.28 15.34 4.5M
2023-02-14 15.35 15.47 15.20 15.43 4.3M
2023-02-13 15.32 15.41 15.18 15.27 4.1M
2023-02-10 14.73 15.32 14.69 15.32 7.4M
2023-02-09 14.79 14.94 14.62 14.72 3.8M
2023-02-08 14.56 14.93 14.51 14.74 11.1M
2023-02-07 14.33 14.44 14.22 14.44 12.3M
2023-02-06 14.45 14.50 14.15 14.20 8.5M
2023-02-03 14.50 14.71 14.39 14.42 9.8M
2023-02-02 14.96 14.96 14.54 14.54 18.0M
2023-02-01 15.27 15.32 14.96 14.98 4.1M
2023-01-31 15.12 15.14 14.91 15.09 3.3M
2023-01-30 15.10 15.21 14.95 15.13 4.3M
2023-01-27 15.20 15.41 15.20 15.27 3.2M
2023-01-26 15.11 15.18 14.95 15.18 4.6M
2023-01-25 15.18 15.30 14.95 15.04 6.4M
2023-01-24 15.53 15.54 15.24 15.29 3.2M
2023-01-23 15.32 15.54 15.28 15.53 3.4M
2023-01-20 15.25 15.36 15.13 15.36 3.8M
2023-01-19 15.00 15.19 14.85 15.14 29.1M
2023-01-18 15.00 15.28 15.00 15.21 9.1M
2023-01-17 14.82 15.01 14.68 14.93 32.4M
2023-01-16 15.00 15.12 14.75 14.82 2.9M
2023-01-13 14.88 15.04 14.86 14.90 2.8M
2023-01-12 14.79 15.04 14.74 14.87 4.0M
2023-01-11 14.90 14.94 14.67 14.74 3.4M
2023-01-10 14.77 15.00 14.76 14.79 2.7M
2023-01-09 14.80 15.12 14.80 14.82 3.8M
2023-01-06 14.84 15.20 14.80 15.18 5.0M
2023-01-05 14.51 14.80 14.43 14.77 8.4M
2023-01-04 14.77 14.78 14.36 14.46 41.1M
2023-01-03 15.23 15.38 14.82 14.85 22.0M
2023-01-02 14.95 15.23 14.92 15.19 7.8M