18,20 <%= Resources.Global.txtUp %>
Opdateret 22-05-2015
Ændring % 0,08% Stigning i aktiekurs
Ændring 0,02 Stigning i aktiekurs
Volume 5.978.425
Høj 18,25
Lav 18,09
Åben € 18,23
ISIN ES0173516115
Seneste luk € 18,18
# af aktier -
Markedsværdi -
I dag

Market closed
Repsol S.A.
Marked er lukket, åbner klokken 09:00
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  18,20 1,6% Stigning i aktiekurs -0,1% Fald i aktiekurs 7,5% Stigning i aktiekurs -1,3% Fald i aktiekurs -10,1% Fald i aktiekurs

Kurshistorik: Repsol S.A.

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
22-05-2015
18,23
18,25
18,09
18,20
5.978.425
18,16
6.102
21-05-2015
18,08
18,26
18,02
18,18
5.843.872
18,16
6.847
20-05-2015
18,00
18,17
17,86
18,12
6.110.105
17,79
5.051
19-05-2015
17,94
18,12
17,89
17,98
8.954.393
17,41
7.605
18-05-2015
17,97
18,09
17,65
17,84
8.002.801
15,92
5.983
15-05-2015
18,14
18,16
17,81
17,90
10.968.719
17,99
7.775
14-05-2015
18,07
18,24
17,92
18,16
5.289.364
18,13
6.098
13-05-2015
18,18
18,28
18,00
18,07
9.626.474
16,26
7.286
12-05-2015
18,03
18,16
17,88
18,12
7.923.122
17,99
7.258
11-05-2015
18,21
18,37
18,16
18,19
5.718.597
17,69
6.995
08-05-2015
17,83
18,18
17,72
18,18
13.362.088
17,95
9.077
07-05-2015
18,15
18,15
17,64
17,82
15.209.431
17,34
16.168
06-05-2015
18,32
18,43
18,21
18,43
8.106.238
17,92
6.085
05-05-2015
18,50
18,56
18,22
18,28
10.132.209
18,17
8.265
04-05-2015
18,33
18,63
18,20
18,48
6.410.737
18,44
5.946
01-05-2015
18,41
18,60
18,30
18,42
9.962.035
18,44
7.495
30-04-2015
18,41
18,60
18,30
18,42
9.962.035
18,44
7.495
29-04-2015
18,50
18,63
18,22
18,39
8.623.923
17,98
6.498
28-04-2015
18,51
18,75
18,44
18,54
6.150.594
18,57
7.157
27-04-2015
18,24
18,64
18,08
18,50
6.674.284
18,43
7.324
24-04-2015
18,30
18,50
18,14
18,26
5.887.911
18,09
6.931
23-04-2015
17,95
18,24
17,82
18,22
9.637.550
15,98
5.881
22-04-2015
18,18
18,22
17,83
18,06
12.153.853
17,39
8.258
21-04-2015
18,26
18,33
18,12
18,18
5.185.097
18,07
6.688
20-04-2015
18,14
18,26
18,00
18,24
6.023.631
13,06
5.677
17-04-2015
18,34
18,44
17,98
18,10
7.890.457
18,08
9.062
16-04-2015
18,48
18,49
18,26
18,32
9.961.478
17,37
8.407
15-04-2015
18,33
18,60
18,32
18,46
10.696.775
18,43
9.227
14-04-2015
18,41
18,50
18,20
18,29
10.781.814
18,27
8.541
13-04-2015
18,15
18,44
18,10
18,41
5.091.277
18,34
6.575
10-04-2015
18,25
18,27
18,04
18,15
6.915.405
18,01
7.650
09-04-2015
18,07
18,27
17,86
18,23
9.735.109
18,09
9.142
08-04-2015
18,25
18,52
17,93
17,93
16.567.060
18,19
13.420
07-04-2015
17,74
18,14
17,72
18,06
11.477.895
17,80
10.104
06-04-2015
17,62
17,78
17,48
17,54
4.684.995
 
0
03-04-2015
17,62
17,78
17,48
17,54
4.684.995
 
0
02-04-2015
17,62
17,78
17,48
17,54
4.684.995
15,97
4.546
01-04-2015
17,28
17,70
17,23
17,53
11.350.003
15,53
7.349
31-03-2015
17,44
17,60
17,28
17,34
8.569.516
17,40
6.586
30-03-2015
17,24
17,54
17,12
17,44
7.700.130
17,39
7.625
27-03-2015
17,40
17,43
17,11
17,24
9.275.361
17,14
9.890
26-03-2015
17,47
17,73
17,20
17,46
9.678.680
17,36
10.572
25-03-2015
17,47
17,50
17,36
17,40
8.125.891
16,75
6.615
24-03-2015
17,34
17,67
17,30
17,52
10.174.560
16,69
8.722
23-03-2015
17,30
17,48
17,16
17,35
14.166.583
12,30
9.400
20-03-2015
16,62
17,37
16,54
17,37
17.941.878
15,90
13.341
19-03-2015
16,46
16,72
16,44
16,60
8.677.776
16,59
6.617
18-03-2015
16,36
16,50
16,24
16,42
7.992.687
16,38
7.057
17-03-2015
16,28
16,60
16,21
16,38
9.710.035
16,38
8.157
16-03-2015
16,28
16,39
16,20
16,25
10.073.016
16,26
6.765
13-03-2015
16,70
16,70
16,20
16,27
9.315.698
16,22
8.604
12-03-2015
16,70
16,78
16,58
16,60
7.800.645
16,53
6.530
11-03-2015
16,73
16,82
16,38
16,64
13.371.392
16,66
9.269
10-03-2015
17,10
17,10
16,64
16,70
8.992.008
16,31
8.974
09-03-2015
16,99
17,15
16,88
17,08
6.754.121
16,64
7.205
06-03-2015
17,18
17,23
17,04
17,04
8.095.270
16,19
5.745
05-03-2015
17,14
17,28
17,03
17,15
6.170.384
17,15
6.656
04-03-2015
17,18
17,28
16,91
17,07
15.402.316
17,10
8.499
03-03-2015
17,23
17,34
17,06
17,08
5.084.179
17,16
6.394
02-03-2015
17,26
17,38
17,14
17,24
8.856.900
17,26
7.646
27-02-2015
17,18
17,28
17,07
17,28
8.239.020
17,20
7.615
26-02-2015
17,20
17,25
17,10
17,16
7.598.451
17,18
1.888
25-02-2015
17,10
17,16
17,00
17,10
6.509.550
16,87
800
24-02-2015
16,95
17,10
16,86
17,08
11.234.002
16,99
8.324
23-02-2015
17,02
17,12
16,78
16,92
6.715.823
14,91
4.877

Copyright Euroinvestor A/S 2015  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
23. maj 2015 01:40:24
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20150519.1 - EUROWEB5 - 2015-05-23 01:40:24 - 2015-05-23 01:40:24 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x