REPSOL S.A.

CHX:REP_E.DXE5, ES0173516115
15,048 17:29
+0,198 (+1,33%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 14,535 14,415 14,315
14,535 2.322.697 -0,270 -1,84%
03 mei 14,460 14,395 14,315
14,485 986.134 -0,020 -0,14%
06 mei 14,480 14,520 14,435
14,555 565.503 +0,125 +0,87%
07 mei 14,515 14,528 14,430
14,650 1.145.409 +0,008 +0,05%
08 mei 14,525 14,645 14,390
14,745 1.699.013 +0,118 +0,81%
09 mei 14,775 14,760 14,600
14,840 1.107.403 +0,115 +0,79%
10 mei 14,790 14,870 14,790
14,980 920.692 +0,110 +0,75%
13 mei 14,805 14,920 14,785
14,965 545.803 +0,050 +0,34%
14 mei 14,975 14,825 14,773
15,035 1.130.242 -0,095 -0,64%
15 mei 14,860 14,685 14,603
14,920 1.453.223 -0,140 -0,94%
16 mei 14,705 14,700 14,520
14,765 1.514.118 +0,015 +0,10%
17 mei 14,670 14,930 14,670
14,940 889.775 +0,230 +1,56%
20 mei 15,015 14,990 14,900
15,095 1.019.927 +0,060 +0,40%
21 mei 14,975 14,840 14,730
14,985 1.457.480 -0,150 -1,00%
22 mei 14,840 14,815 14,705
14,900 1.809.372 -0,025 -0,17%
23 mei 14,800 14,910 14,780
14,990 681.794 +0,095 +0,64%
24 mei 14,890 14,940 14,735
14,960 811.772 +0,030 +0,20%
27 mei 14,935 15,095 14,935
15,110 612.085 +0,155 +1,04%
28 mei 15,170 15,180 15,135
15,345 1.114.591 +0,085 +0,56%
29 mei 15,230 15,065 15,050
15,340 1.728.999 -0,115 -0,76%
30 mei 14,955 14,870 14,805
14,975 1.944.195 -0,195 -1,29%
31 mei 14,910 15,048 14,875
15,065 1.114.626 +0,178 +1,19%