Repsol SA

REPYY
🏛️ usa →
17.80
Last Update: 2025-09-30
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
2021-12-31 11.55 11.89 11.55 11.84 0.0M
2021-12-30 11.80 11.84 11.75 11.75 0.0M
2021-12-29 11.77 11.90 11.77 11.86 0.0M
2021-12-28 11.97 11.97 11.90 11.94 0.0M
2021-12-27 11.78 11.92 11.78 11.90 0.1M
2021-12-23 11.64 11.76 11.63 11.69 0.1M
2021-12-22 11.46 11.49 11.38 11.43 0.1M
2021-12-21 11.45 11.45 11.21 11.34 0.1M
2021-12-20 11.00 11.27 10.92 11.17 0.1M
2021-12-17 11.18 11.21 11.08 11.11 0.1M
2021-12-16 11.29 11.35 11.17 11.21 0.2M
2021-12-15 11.07 11.15 10.93 11.12 0.2M
2021-12-14 11.17 11.33 11.15 11.16 0.1M
2021-12-13 11.29 11.34 11.11 11.12 0.1M
2021-12-10 11.41 11.60 11.33 11.43 0.1M
2021-12-09 11.44 11.49 11.38 11.40 0.2M
2021-12-08 11.67 11.72 11.62 11.68 0.1M
2021-12-07 11.68 11.76 11.62 11.62 0.2M
2021-12-06 11.59 11.67 11.54 11.58 0.1M
2021-12-03 11.56 11.57 11.28 11.32 0.1M
2021-12-02 11.23 11.48 11.21 11.44 0.1M
2021-12-01 11.38 11.40 11.06 11.06 0.2M
2021-11-30 11.09 11.10 10.95 11.07 0.2M
2021-11-29 11.45 11.45 11.09 11.19 0.1M
2021-11-26 11.04 11.13 10.89 11.02 0.1M
2021-11-24 11.77 11.87 11.74 11.77 0.1M
2021-11-23 11.88 12.05 11.88 11.97 0.1M
2021-11-22 11.69 11.93 11.69 11.82 0.1M
2021-11-19 11.88 11.88 11.69 11.71 0.2M
2021-11-18 12.28 12.28 12.08 12.13 0.1M
2021-11-17 12.33 12.41 12.22 12.26 0.1M
2021-11-16 12.56 12.59 12.44 12.45 0.2M
2021-11-15 12.48 12.55 12.38 12.48 0.1M
2021-11-12 12.44 12.56 12.42 12.45 0.2M
2021-11-11 12.83 12.89 12.76 12.82 0.1M
2021-11-10 12.96 12.96 12.63 12.64 0.1M
2021-11-09 12.58 12.64 12.47 12.62 0.0M
2021-11-08 12.48 12.62 12.48 12.60 0.1M
2021-11-05 12.55 12.60 12.46 12.60 0.1M
2021-11-04 12.60 12.60 12.37 12.44 0.1M
2021-11-03 12.35 12.51 12.33 12.48 0.1M
2021-11-02 12.80 12.80 12.58 12.74 0.1M
2021-11-01 12.88 12.92 12.81 12.89 0.3M
2021-10-29 12.99 13.02 12.77 12.86 0.1M
2021-10-28 12.86 13.03 12.83 13.03 0.1M
2021-10-27 13.33 13.38 13.22 13.28 0.0M
2021-10-26 13.55 13.55 13.38 13.42 0.0M
2021-10-25 13.57 13.64 13.53 13.55 0.0M
2021-10-22 13.39 13.45 13.30 13.45 0.0M
2021-10-21 13.54 13.54 13.32 13.38 0.1M
2021-10-20 13.47 13.74 13.47 13.74 0.1M
2021-10-19 13.43 13.47 13.36 13.47 0.1M
2021-10-18 13.47 13.49 13.32 13.38 0.1M
2021-10-15 13.50 13.54 13.44 13.49 0.3M
2021-10-14 13.46 13.50 13.38 13.45 0.0M
2021-10-13 13.06 13.30 13.04 13.28 0.1M
2021-10-12 13.32 13.35 13.21 13.35 0.0M
2021-10-11 13.21 13.30 13.14 13.20 0.0M
2021-10-08 13.40 13.48 13.33 13.44 0.1M
2021-10-07 13.49 13.49 13.27 13.38 0.0M
2021-10-06 13.37 13.38 13.18 13.27 0.1M
2021-10-05 13.57 13.62 13.37 13.52 0.6M
2021-10-04 13.75 13.75 13.53 13.54 0.1M
2021-10-01 13.23 13.31 13.09 13.29 0.1M
2021-09-30 13.16 13.22 12.97 13.08 0.1M
2021-09-29 12.87 13.13 12.87 13.09 0.1M
2021-09-28 13.16 13.28 12.91 12.95 0.1M
2021-09-27 12.99 12.99 12.86 12.91 0.0M
2021-09-24 12.58 12.67 12.58 12.64 0.1M
2021-09-23 12.44 12.74 12.44 12.70 0.4M
2021-09-22 12.33 12.50 12.27 12.27 0.1M
2021-09-21 12.04 12.11 11.97 12.10 0.1M
2021-09-20 11.56 11.77 11.56 11.74 0.1M
2021-09-17 11.93 11.93 11.71 11.81 0.0M
2021-09-16 11.98 11.98 11.83 11.88 0.0M
2021-09-15 11.82 11.92 11.78 11.91 0.1M
2021-09-14 11.84 11.85 11.59 11.60 0.1M
2021-09-13 11.40 11.64 11.36 11.57 0.1M
2021-09-10 11.19 11.23 11.15 11.17 0.0M
2021-09-09 11.05 11.19 11.04 11.05 0.1M
2021-09-08 11.38 11.43 11.25 11.25 0.0M
2021-09-07 11.46 11.49 11.38 11.44 0.0M
2021-09-03 11.60 11.60 11.43 11.46 0.0M
2021-09-02 11.41 11.63 11.41 11.58 0.1M
2021-09-01 11.47 11.51 11.27 11.31 0.0M
2021-08-31 11.56 11.57 11.46 11.51 0.1M
2021-08-30 11.63 11.74 11.62 11.72 0.0M
2021-08-27 11.37 11.74 11.37 11.69 0.1M
2021-08-26 11.29 11.48 11.29 11.41 0.1M
2021-08-25 11.53 11.53 11.42 11.46 0.0M
2021-08-24 11.57 11.57 11.32 11.50 0.1M
2021-08-23 11.25 11.44 11.25 11.43 0.0M
2021-08-20 10.91 11.01 10.90 11.00 0.0M
2021-08-19 11.00 11.00 10.85 10.92 0.1M
2021-08-18 11.18 11.30 11.09 11.09 0.1M
2021-08-17 11.17 11.30 11.09 11.14 0.1M
2021-08-16 11.34 11.34 11.17 11.20 0.1M
2021-08-13 11.49 11.49 11.34 11.36 0.1M
2021-08-12 11.51 11.54 11.40 11.52 0.1M
2021-08-11 11.44 11.51 11.25 11.50 0.1M
2021-08-10 11.18 11.39 11.18 11.39 0.1M
2021-08-09 11.16 11.24 11.11 11.20 0.1M
2021-08-06 11.20 11.30 11.18 11.25 0.0M
2021-08-05 11.09 11.40 11.09 11.20 0.0M
2021-08-04 11.33 11.33 11.08 11.14 0.0M
2021-08-03 11.27 11.42 11.13 11.42 0.2M
2021-08-02 11.16 11.30 10.96 11.05 0.1M
2021-07-30 11.20 11.20 10.95 10.98 0.0M
2021-07-29 11.34 11.36 11.16 11.28 0.0M
2021-07-28 11.30 11.49 11.28 11.41 0.1M
2021-07-27 11.04 11.24 10.98 11.24 0.1M
2021-07-26 10.89 11.25 10.89 11.16 0.1M
2021-07-23 10.85 10.96 10.78 10.84 0.1M
2021-07-22 11.19 11.19 10.78 10.83 0.2M
2021-07-21 10.80 11.01 10.80 11.01 0.3M
2021-07-20 10.37 10.62 10.28 10.58 0.2M
2021-07-19 10.37 10.52 10.33 10.39 0.1M
2021-07-16 10.97 10.97 10.70 10.72 0.2M
2021-07-15 10.94 11.10 10.94 10.96 0.1M
2021-07-14 11.32 11.51 11.22 11.25 0.0M
2021-07-13 11.40 11.53 11.28 11.34 0.1M
2021-07-12 11.54 11.67 11.43 11.60 0.1M
2021-07-09 11.77 11.78 11.57 11.72 0.0M
2021-07-08 11.35 11.65 11.35 11.53 0.1M
2021-07-07 11.81 11.85 11.63 11.68 0.1M
2021-07-06 12.20 12.25 11.82 11.88 0.2M
2021-07-02 12.50 12.59 12.26 12.27 0.1M
2021-07-01 12.90 12.96 12.71 12.85 0.1M
2021-06-30 12.66 12.72 12.51 12.70 0.1M
2021-06-29 12.86 12.86 12.72 12.75 0.1M
2021-06-28 13.21 13.21 12.76 12.78 0.1M
2021-06-25 13.12 13.31 13.12 13.27 0.0M
2021-06-24 13.32 13.34 13.24 13.34 0.0M
2021-06-23 13.10 13.19 13.00 13.00 0.1M
2021-06-22 12.92 13.06 12.89 13.01 0.1M
2021-06-21 12.73 12.99 12.70 12.99 0.0M
2021-06-18 12.93 12.93 12.69 12.70 0.1M
2021-06-17 13.64 13.64 13.21 13.30 0.0M
2021-06-16 13.75 13.76 13.58 13.70 0.0M
2021-06-15 13.80 13.99 13.80 13.99 0.1M
2021-06-14 13.73 13.96 13.73 13.87 0.0M
2021-06-11 13.62 13.66 13.56 13.58 0.0M
2021-06-10 13.74 13.74 13.56 13.64 0.0M
2021-06-09 13.87 13.88 13.68 13.69 0.0M
2021-06-08 13.65 13.81 13.59 13.76 0.0M
2021-06-07 13.17 13.87 13.17 13.85 0.0M
2021-06-04 13.74 13.82 13.64 13.79 0.0M
2021-06-03 13.81 13.90 13.75 13.90 0.1M
2021-06-02 13.61 13.87 13.61 13.83 0.1M
2021-06-01 13.72 13.82 13.72 13.81 0.0M
2021-05-28 13.35 13.43 13.35 13.42 0.0M
2021-05-27 13.52 13.54 13.39 13.44 0.1M
2021-05-26 13.58 13.58 13.32 13.57 0.0M
2021-05-25 13.44 13.49 13.30 13.30 0.0M
2021-05-24 13.41 13.55 13.41 13.54 0.0M
2021-05-21 13.29 13.43 13.27 13.28 0.1M
2021-05-20 13.39 13.39 13.11 13.32 0.0M
2021-05-19 13.34 13.39 13.15 13.23 0.0M
2021-05-18 13.73 13.79 13.44 13.72 0.1M
2021-05-17 13.45 13.69 13.39 13.69 0.0M
2021-05-14 13.35 13.53 13.35 13.49 0.0M
2021-05-13 13.00 13.14 12.88 13.10 0.1M
2021-05-12 13.06 13.35 13.06 13.15 0.1M
2021-05-11 12.95 13.28 12.95 13.00 0.5M
2021-05-10 13.39 13.44 13.15 13.15 0.1M
2021-05-07 12.99 13.29 12.96 13.24 0.1M
2021-05-06 12.95 13.10 12.89 13.08 0.0M
2021-05-05 12.79 13.01 12.79 12.96 0.1M
2021-05-04 12.60 12.82 12.60 12.64 0.1M
2021-05-03 12.11 12.42 12.11 12.37 0.0M
2021-04-30 12.14 12.24 11.92 11.95 0.0M
2021-04-29 12.49 12.51 12.27 12.35 0.1M
2021-04-28 12.38 12.52 12.20 12.38 0.1M
2021-04-27 12.20 12.22 12.11 12.19 0.2M
2021-04-26 12.10 12.30 12.10 12.27 0.1M
2021-04-23 12.09 12.20 12.07 12.16 0.1M
2021-04-22 12.24 12.24 12.02 12.07 0.1M
2021-04-21 11.88 12.24 11.85 12.24 0.0M
2021-04-20 12.15 12.15 11.87 11.92 0.1M
2021-04-19 12.53 12.53 12.34 12.45 0.1M
2021-04-16 12.49 12.55 12.35 12.40 0.1M
2021-04-15 12.66 12.68 12.38 12.53 0.1M
2021-04-14 12.17 12.72 12.17 12.64 0.1M
2021-04-13 12.06 12.14 12.03 12.11 0.0M
2021-04-12 12.26 12.30 12.14 12.15 0.1M
2021-04-09 12.05 12.24 12.05 12.11 0.0M
2021-04-08 12.09 12.25 12.06 12.23 0.1M
2021-04-07 12.40 12.54 12.35 12.47 0.5M
2021-04-06 12.46 12.57 12.31 12.33 0.2M
2021-04-05 12.61 12.61 12.33 12.44 0.1M
2021-04-01 12.22 12.52 12.22 12.52 0.1M
2021-03-31 12.47 12.62 12.41 12.42 0.0M
2021-03-30 12.68 12.68 12.48 12.53 0.0M
2021-03-29 12.49 12.72 12.48 12.70 0.2M
2021-03-26 12.40 12.58 12.31 12.58 1.1M
2021-03-25 12.05 12.39 11.82 12.15 0.4M
2021-03-24 12.32 12.65 12.32 12.56 0.0M
2021-03-23 12.15 12.43 12.15 12.20 0.1M
2021-03-22 12.65 12.90 12.57 12.58 0.1M
2021-03-19 12.59 12.75 12.55 12.63 0.3M
2021-03-18 12.73 12.98 12.47 12.50 0.1M
2021-03-17 12.90 13.00 12.77 13.00 0.1M
2021-03-16 12.96 13.11 12.66 12.86 0.1M
2021-03-15 13.08 13.16 12.93 13.04 0.1M
2021-03-12 13.03 13.16 12.89 13.16 0.2M
2021-03-11 12.70 12.92 12.70 12.84 0.2M
2021-03-10 12.68 12.83 12.62 12.81 0.1M
2021-03-09 12.96 12.96 12.55 12.66 0.2M
2021-03-08 12.64 12.74 12.44 12.74 0.4M
2021-03-05 13.32 13.32 12.90 13.09 1.3M
2021-03-04 13.26 13.45 13.00 13.24 0.4M
2021-03-03 13.04 13.19 13.02 13.11 0.2M
2021-03-02 12.71 13.04 12.71 13.02 0.0M
2021-03-01 12.84 12.99 12.79 12.85 0.2M
2021-02-26 12.78 12.84 12.51 12.75 0.1M
2021-02-25 13.13 13.13 12.80 12.83 0.1M
2021-02-24 12.23 12.70 12.23 12.66 0.1M
2021-02-23 12.45 12.51 12.19 12.49 0.1M
2021-02-22 12.34 12.55 12.12 12.44 0.1M
2021-02-19 12.05 12.18 11.80 12.13 0.1M
2021-02-18 11.61 11.82 11.54 11.57 0.1M
2021-02-17 11.36 11.64 11.36 11.55 0.0M
2021-02-16 11.15 11.49 11.15 11.43 0.1M
2021-02-12 10.73 10.88 10.58 10.84 0.1M
2021-02-11 10.73 10.82 10.63 10.79 0.2M
2021-02-10 10.72 10.93 10.69 10.90 0.0M
2021-02-09 10.80 10.85 10.65 10.76 0.0M
2021-02-08 10.66 10.84 10.60 10.75 0.0M
2021-02-05 10.53 10.58 10.43 10.58 0.0M
2021-02-04 10.40 10.42 10.24 10.35 0.1M
2021-02-03 10.00 10.47 10.00 10.37 0.1M
2021-02-02 9.79 9.96 9.78 9.80 0.0M
2021-02-01 9.87 9.89 9.64 9.85 0.0M
2021-01-29 10.25 10.25 9.82 9.83 0.1M
2021-01-28 10.34 10.34 10.15 10.28 0.3M
2021-01-27 10.10 10.46 10.04 10.17 0.0M
2021-01-26 10.35 10.38 10.20 10.29 0.0M
2021-01-25 10.23 10.23 10.00 10.11 0.0M
2021-01-22 10.11 10.44 10.11 10.44 0.0M
2021-01-21 10.63 10.63 10.33 10.49 0.0M
2021-01-20 10.79 10.86 10.59 10.86 0.1M
2021-01-19 10.70 10.70 10.49 10.60 0.0M
2021-01-15 10.50 10.58 10.33 10.48 0.0M
2021-01-14 10.75 10.90 10.62 10.90 0.0M
2021-01-13 10.81 10.81 10.56 10.67 0.1M
2021-01-12 10.84 10.84 10.61 10.78 0.0M
2021-01-11 10.37 10.63 10.37 10.61 0.1M
2021-01-08 10.72 10.88 10.56 10.66 0.1M
2021-01-07 10.83 10.97 10.70 10.93 0.1M
2021-01-06 10.89 10.98 10.80 10.90 0.0M
2021-01-05 10.41 10.95 10.41 10.78 0.1M
2021-01-04 10.20 10.20 9.89 10.05 0.4M