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
2022-12-30 15.82 15.93 15.77 15.93 0.0M
2022-12-29 15.93 15.98 15.82 15.94 0.1M
2022-12-28 16.13 16.16 15.72 15.74 0.0M
2022-12-27 16.03 16.11 15.96 15.99 0.0M
2022-12-23 15.62 15.77 15.62 15.72 0.0M
2022-12-22 15.71 15.71 15.37 15.49 0.1M
2022-12-21 15.74 15.74 15.59 15.59 0.0M
2022-12-20 15.30 15.40 15.27 15.29 0.1M
2022-12-19 15.11 15.11 14.93 14.96 0.0M
2022-12-16 14.95 14.99 14.74 14.81 0.1M
2022-12-15 15.30 15.30 15.03 15.14 0.0M
2022-12-14 15.27 15.33 15.09 15.21 0.1M
2022-12-13 15.28 15.28 15.12 15.16 0.1M
2022-12-12 14.78 14.99 14.78 14.92 0.0M
2022-12-09 14.88 14.89 14.71 14.71 0.0M
2022-12-08 15.03 15.07 14.88 14.98 0.0M
2022-12-07 14.92 15.03 14.79 14.79 0.0M
2022-12-06 15.15 15.27 14.97 15.07 0.0M
2022-12-05 15.43 15.43 15.11 15.11 0.2M
2022-12-02 15.32 15.39 15.26 15.31 0.0M
2022-12-01 15.58 15.63 15.41 15.49 0.1M
2022-11-30 15.39 15.40 15.14 15.29 0.0M
2022-11-29 15.21 15.35 15.06 15.06 0.0M
2022-11-28 14.88 14.96 14.76 14.76 0.1M
2022-11-25 15.04 15.21 15.04 15.17 0.0M
2022-11-23 14.72 14.81 14.72 14.79 0.0M
2022-11-22 14.53 14.74 14.45 14.70 0.0M
2022-11-21 14.00 14.00 13.63 13.85 0.0M
2022-11-18 14.16 14.25 14.07 14.20 0.0M
2022-11-17 14.30 14.39 14.22 14.39 0.1M
2022-11-16 14.64 14.69 14.47 14.55 0.1M
2022-11-15 14.44 14.56 14.38 14.50 0.1M
2022-11-14 14.03 14.32 14.03 14.15 0.1M
2022-11-11 14.17 14.28 14.11 14.25 0.0M
2022-11-10 13.93 13.97 13.71 13.85 0.0M
2022-11-09 14.01 14.02 13.79 13.79 0.0M
2022-11-08 14.13 14.23 14.04 14.19 0.0M
2022-11-07 14.24 14.30 14.21 14.28 0.0M
2022-11-04 14.16 14.28 14.05 14.27 0.0M
2022-11-03 13.47 13.70 13.44 13.63 0.0M
2022-11-02 13.75 13.75 13.41 13.41 0.0M
2022-11-01 13.94 13.94 13.69 13.77 0.1M
2022-10-31 13.44 13.71 13.44 13.57 0.0M
2022-10-28 13.79 13.79 13.66 13.77 0.0M
2022-10-27 13.69 13.86 13.64 13.64 0.0M
2022-10-26 12.97 13.30 12.97 13.10 0.0M
2022-10-25 13.04 13.04 12.97 13.01 0.0M
2022-10-24 13.05 13.19 13.04 13.08 0.1M
2022-10-21 12.79 13.08 12.74 13.02 0.1M
2022-10-20 12.96 13.07 12.73 12.81 0.2M
2022-10-19 12.59 12.72 12.43 12.63 0.1M
2022-10-18 12.55 12.60 12.41 12.52 0.1M
2022-10-17 12.51 12.64 12.47 12.55 0.1M
2022-10-14 12.41 12.41 12.02 12.09 0.0M
2022-10-13 11.86 12.46 11.86 12.44 0.2M
2022-10-12 11.67 11.85 11.61 11.77 0.0M
2022-10-11 11.84 11.94 11.68 11.69 0.1M
2022-10-10 12.10 12.14 11.96 12.04 0.1M
2022-10-07 12.27 12.43 12.17 12.20 0.0M
2022-10-06 12.34 12.40 12.25 12.33 0.1M
2022-10-05 12.58 12.69 12.40 12.64 0.1M
2022-10-04 12.29 12.48 12.29 12.42 0.1M
2022-10-03 11.85 12.06 11.85 12.04 0.2M
2022-09-30 11.48 11.66 11.44 11.44 0.2M
2022-09-29 11.41 11.58 11.30 11.53 0.3M
2022-09-28 11.22 11.62 11.17 11.61 0.2M
2022-09-27 11.08 11.25 11.03 11.09 0.4M
2022-09-26 10.92 11.08 10.79 10.79 0.2M
2022-09-23 11.27 11.27 10.89 10.99 0.1M
2022-09-22 11.92 11.93 11.74 11.77 0.1M
2022-09-21 11.90 11.90 11.55 11.55 0.1M
2022-09-20 11.96 12.00 11.89 11.95 0.2M
2022-09-19 11.80 12.19 11.80 12.09 0.1M
2022-09-16 11.96 12.02 11.86 11.93 0.1M
2022-09-15 12.35 12.37 12.23 12.25 0.1M
2022-09-14 12.86 13.00 12.76 12.80 0.0M
2022-09-13 12.88 13.01 12.72 12.72 0.1M
2022-09-12 13.37 13.46 13.25 13.25 0.1M
2022-09-09 13.12 13.29 13.12 13.23 0.1M
2022-09-08 12.77 12.86 12.67 12.77 0.1M
2022-09-07 13.01 13.01 12.80 12.94 0.1M
2022-09-06 13.42 13.44 13.15 13.31 0.0M
2022-09-02 13.18 13.44 13.16 13.19 0.1M
2022-09-01 12.88 12.88 12.71 12.73 0.1M
2022-08-31 12.84 13.12 12.79 12.98 0.1M
2022-08-30 13.35 13.35 13.15 13.16 0.1M
2022-08-29 13.44 13.67 13.44 13.55 0.1M
2022-08-26 13.53 13.59 13.33 13.33 0.0M
2022-08-25 13.49 13.53 13.31 13.37 0.0M
2022-08-24 13.27 13.42 13.15 13.30 0.1M
2022-08-23 13.47 13.69 13.47 13.63 0.1M
2022-08-22 13.09 13.15 13.01 13.13 0.1M
2022-08-19 13.17 13.19 13.09 13.11 0.0M
2022-08-18 13.09 13.18 13.09 13.14 0.1M
2022-08-17 12.70 12.95 12.64 12.87 0.0M
2022-08-16 12.91 12.96 12.78 12.82 0.1M
2022-08-15 12.53 12.61 12.43 12.56 0.1M
2022-08-12 13.00 13.08 12.89 13.08 0.1M
2022-08-11 12.95 13.03 12.90 12.97 0.1M
2022-08-10 12.67 12.73 12.55 12.59 0.1M
2022-08-09 12.63 12.73 12.63 12.66 0.1M
2022-08-08 12.22 12.34 12.14 12.16 0.1M
2022-08-05 11.84 12.08 11.81 12.05 0.2M
2022-08-04 12.15 12.15 11.94 11.94 0.0M
2022-08-03 12.31 12.31 12.01 12.07 0.1M
2022-08-02 12.16 12.17 12.04 12.11 0.1M
2022-08-01 12.21 12.25 12.13 12.22 0.2M
2022-07-29 12.23 12.45 12.23 12.42 0.1M
2022-07-28 12.22 12.22 12.04 12.15 0.1M
2022-07-27 12.68 12.97 12.53 12.95 0.4M
2022-07-26 12.74 12.75 12.50 12.62 0.1M
2022-07-25 12.45 12.70 12.40 12.70 0.3M
2022-07-22 12.23 12.38 12.23 12.32 0.1M
2022-07-21 11.99 12.19 11.94 12.15 0.1M
2022-07-20 12.46 12.51 12.33 12.51 0.2M
2022-07-19 12.28 12.57 12.28 12.49 0.2M
2022-07-18 12.32 12.45 12.20 12.20 0.1M
2022-07-15 12.11 12.12 11.98 12.02 0.1M
2022-07-14 11.77 11.98 11.66 11.98 0.1M
2022-07-13 12.12 12.38 12.10 12.33 0.1M
2022-07-12 12.25 12.37 12.18 12.24 0.2M
2022-07-11 13.00 13.09 12.87 13.07 0.1M
2022-07-08 13.40 13.40 13.05 13.25 0.1M
2022-07-07 13.67 13.68 13.26 13.35 0.1M
2022-07-06 12.91 12.99 12.66 12.96 0.1M
2022-07-05 13.29 13.56 13.00 13.18 0.1M
2022-07-01 14.29 14.34 13.85 14.18 0.0M
2022-06-30 14.63 14.77 14.47 14.63 0.1M
2022-06-29 14.93 14.93 14.62 14.72 0.3M
2022-06-28 14.91 15.02 14.80 14.90 0.1M
2022-06-27 14.34 14.68 14.34 14.61 0.1M
2022-06-24 14.29 14.55 14.26 14.33 0.1M
2022-06-23 14.34 14.47 14.08 14.18 0.1M
2022-06-22 14.33 14.49 14.27 14.33 0.1M
2022-06-21 14.93 15.07 14.68 14.77 0.7M
2022-06-17 14.98 14.98 14.33 14.46 0.4M
2022-06-16 15.08 15.25 14.87 15.04 0.1M
2022-06-15 15.79 15.80 15.33 15.56 0.2M
2022-06-14 16.16 16.22 15.58 15.66 0.1M
2022-06-13 16.02 16.02 15.59 15.90 0.1M
2022-06-10 16.48 16.54 16.12 16.34 0.1M
2022-06-09 16.92 16.92 16.54 16.54 0.1M
2022-06-08 17.10 17.31 17.10 17.19 0.2M
2022-06-07 16.91 17.19 16.91 17.19 0.1M
2022-06-06 16.46 16.53 16.41 16.49 0.1M
2022-06-03 16.10 16.28 16.10 16.27 0.1M
2022-06-02 15.93 16.06 15.88 16.05 0.1M
2022-06-01 15.96 16.03 15.75 15.92 0.3M
2022-05-31 16.29 16.34 15.91 15.91 0.3M
2022-05-27 15.91 16.10 15.84 16.09 0.3M
2022-05-26 16.00 16.18 15.95 16.07 1.2M
2022-05-25 16.00 16.16 16.00 16.14 0.0M
2022-05-24 15.75 15.98 15.62 15.95 0.1M
2022-05-23 15.46 15.67 15.42 15.57 0.1M
2022-05-20 15.46 15.46 15.08 15.26 0.1M
2022-05-19 15.16 15.44 15.16 15.35 0.1M
2022-05-18 15.51 15.54 15.22 15.27 0.6M
2022-05-17 15.23 15.41 15.18 15.39 0.0M
2022-05-16 14.75 14.89 14.67 14.82 0.1M
2022-05-13 14.73 15.01 14.68 14.88 0.1M
2022-05-12 14.63 14.65 14.41 14.58 0.1M
2022-05-11 14.86 15.07 14.73 14.73 0.1M
2022-05-10 14.28 14.50 14.19 14.46 0.1M
2022-05-09 14.85 14.85 14.15 14.20 0.1M
2022-05-06 15.83 15.84 15.66 15.80 0.1M
2022-05-05 15.45 15.45 15.07 15.22 0.0M
2022-05-04 15.29 15.48 15.07 15.43 0.1M
2022-05-03 14.91 15.02 14.85 14.95 0.1M
2022-05-02 14.76 15.05 14.67 15.05 0.1M
2022-04-29 14.77 15.13 14.69 14.89 0.1M
2022-04-28 14.09 14.60 14.09 14.51 0.1M
2022-04-27 13.66 13.86 13.56 13.81 0.1M
2022-04-26 13.43 13.68 13.39 13.41 0.1M
2022-04-25 13.86 13.89 13.46 13.78 0.1M
2022-04-22 14.34 14.46 14.15 14.18 0.1M
2022-04-21 14.96 15.03 14.56 14.62 0.1M
2022-04-20 14.85 14.90 14.81 14.88 0.1M
2022-04-19 14.87 15.01 14.78 14.81 0.1M
2022-04-18 14.70 15.25 14.70 15.22 0.2M
2022-04-14 14.84 15.04 14.75 15.00 0.1M
2022-04-13 14.59 15.10 14.59 14.88 0.2M
2022-04-12 14.21 14.49 14.21 14.33 0.1M
2022-04-11 14.05 14.08 13.92 13.96 0.1M
2022-04-08 13.76 14.05 13.76 14.02 0.1M
2022-04-07 13.46 13.55 13.31 13.55 0.1M
2022-04-06 13.54 13.57 13.40 13.42 0.1M
2022-04-05 13.35 13.43 13.23 13.23 0.1M
2022-04-04 13.22 13.22 13.09 13.15 0.1M
2022-04-01 13.27 13.27 13.11 13.19 0.0M
2022-03-31 13.36 13.40 13.13 13.16 0.0M
2022-03-30 13.35 13.48 13.35 13.42 0.2M
2022-03-29 13.12 13.20 13.00 13.20 0.1M
2022-03-28 13.20 13.20 13.07 13.16 0.0M
2022-03-25 13.26 13.48 13.26 13.44 0.1M
2022-03-24 13.24 13.40 13.20 13.27 0.1M
2022-03-23 13.14 13.36 13.12 13.26 0.1M
2022-03-22 13.00 13.00 12.84 12.95 0.1M
2022-03-21 12.76 12.89 12.76 12.87 0.1M
2022-03-18 12.38 12.47 12.35 12.42 0.1M
2022-03-17 12.68 12.82 12.63 12.78 0.1M
2022-03-16 12.49 12.51 12.30 12.46 0.1M
2022-03-15 12.39 12.60 12.29 12.54 0.1M
2022-03-14 12.54 12.65 12.36 12.53 0.1M
2022-03-11 12.89 12.90 12.65 12.70 0.1M
2022-03-10 13.06 13.15 12.97 13.02 0.1M
2022-03-09 13.08 13.20 12.86 13.01 0.3M
2022-03-08 13.39 13.50 13.09 13.17 0.9M
2022-03-07 13.18 13.23 12.81 12.91 0.6M
2022-03-04 12.91 12.91 12.56 12.72 0.2M
2022-03-03 13.70 13.70 13.29 13.29 0.1M
2022-03-02 13.61 13.80 13.59 13.75 0.1M
2022-03-01 13.32 13.41 13.08 13.20 0.1M
2022-02-28 12.95 13.20 12.92 13.06 0.1M
2022-02-25 13.14 13.24 13.07 13.24 0.1M
2022-02-24 12.69 12.87 12.48 12.71 0.1M
2022-02-23 12.99 12.99 12.84 12.91 0.1M
2022-02-22 13.28 13.28 12.81 12.92 0.1M
2022-02-18 13.36 13.41 13.25 13.28 0.0M
2022-02-17 13.71 13.71 13.48 13.51 0.0M
2022-02-16 13.47 13.71 13.47 13.59 0.1M
2022-02-15 13.12 13.27 13.08 13.27 0.1M
2022-02-14 13.41 13.41 13.14 13.23 0.1M
2022-02-11 13.40 13.57 13.40 13.52 0.1M
2022-02-10 13.31 13.56 13.31 13.37 0.1M
2022-02-09 13.18 13.34 13.15 13.31 0.1M
2022-02-08 13.32 13.32 13.04 13.08 0.1M
2022-02-07 13.25 13.32 13.18 13.27 0.1M
2022-02-04 13.14 13.25 13.12 13.15 0.1M
2022-02-03 12.94 13.06 12.85 13.02 0.1M
2022-02-02 12.94 12.94 12.80 12.93 0.0M
2022-02-01 12.76 12.91 12.76 12.90 0.1M
2022-01-31 12.57 12.78 12.53 12.76 0.1M
2022-01-28 12.63 12.71 12.38 12.57 0.1M
2022-01-27 12.69 12.74 12.47 12.59 0.1M
2022-01-26 12.58 12.59 12.31 12.40 0.2M
2022-01-25 11.93 12.30 11.87 12.24 0.1M
2022-01-24 11.79 12.10 11.70 12.10 0.1M
2022-01-21 12.07 12.13 11.96 12.09 0.1M
2022-01-20 12.26 12.35 12.17 12.21 0.1M
2022-01-19 12.84 12.85 12.58 12.68 0.1M
2022-01-18 12.72 12.75 12.56 12.71 0.2M
2022-01-14 12.76 12.96 12.74 12.92 0.1M
2022-01-13 12.94 12.94 12.76 12.79 0.1M
2022-01-12 12.58 12.75 12.58 12.73 0.0M
2022-01-11 12.43 12.55 12.17 12.53 0.1M
2022-01-10 12.41 12.41 12.12 12.20 0.2M
2022-01-07 12.07 12.33 12.05 12.33 0.0M
2022-01-06 12.71 12.71 12.52 12.63 0.1M
2022-01-05 12.60 12.64 12.44 12.44 0.1M
2022-01-04 12.35 12.36 12.25 12.29 0.1M
2022-01-03 11.90 12.21 11.90 12.06 0.1M