16,00 <%= Resources.Global.txtDown %>
Opdateret 17:23:48
Ændring % -0,59% Fald i aktiekurs
Ændring -0,10 Fald i aktiekurs
Volume 7.517.446
Høj 16,15
Lav 15,83
Åben € 16,11
ISIN ES0173516115
Seneste luk € 16,10
# 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
 
  16,00 -3,4% Fald i aktiekurs -8,3% Fald i aktiekurs -8,8% Fald i aktiekurs 2,8% Stigning i aktiekurs -18,2% Fald i aktiekurs

Kurshistorik: Repsol S.A.

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
02-07-2015
16,12
16,30
16,06
16,10
8.114.804
15,95
8.382
01-07-2015
16,12
16,35
15,94
16,06
11.505.847
15,74
10.005
30-06-2015
15,86
16,05
15,66
15,75
11.928.076
15,83
8.372
29-06-2015
15,98
16,18
15,86
15,86
21.896.485
15,89
11.650
26-06-2015
16,38
16,60
16,35
16,56
16.154.797
15,88
6.405
25-06-2015
16,42
16,73
16,40
16,51
12.477.291
16,53
7.982
24-06-2015
16,56
16,72
16,44
16,52
24.800.403
15,29
8.425
23-06-2015
16,66
16,74
16,54
16,56
12.485.888
15,71
8.699
22-06-2015
16,42
16,64
16,31
16,59
12.837.454
13,70
10.973
19-06-2015
16,24
16,35
16,08
16,14
12.936.700
15,09
14.292
18-06-2015
16,21
16,26
16,02
16,24
14.800.995
15,01
11.204
17-06-2015
16,70
16,83
16,61
16,67
6.261.817
16,71
6.074
16-06-2015
16,50
16,68
16,32
16,68
8.343.035
16,53
7.048
15-06-2015
16,68
16,75
16,44
16,62
12.467.523
16,63
8.609
12-06-2015
17,08
17,13
16,76
16,89
7.081.140
16,93
6.452
11-06-2015
17,06
17,30
17,02
17,10
7.965.808
17,13
6.398
10-06-2015
16,85
17,12
16,75
17,04
25.859.056
14,44
8.331
09-06-2015
16,88
16,94
16,62
16,85
9.835.456
16,76
8.332
08-06-2015
17,00
17,05
16,86
16,88
6.584.262
16,91
6.890
05-06-2015
17,02
17,18
16,88
17,05
11.466.421
16,32
8.993
04-06-2015
17,35
17,40
17,07
17,14
7.776.112
17,19
8.579
03-06-2015
17,52
17,60
17,28
17,44
9.196.675
17,44
6.294
02-06-2015
17,40
17,59
17,17
17,44
8.946.457
17,38
6.346
01-06-2015
17,45
17,48
17,24
17,32
5.329.508
17,35
5.871
29-05-2015
17,56
17,63
17,28
17,34
10.812.120
17,36
9.759
28-05-2015
17,75
17,76
17,34
17,54
11.063.973
17,56
9.885
27-05-2015
17,74
17,82
17,58
17,78
8.039.846
17,48
9.003
26-05-2015
17,79
17,90
17,52
17,66
12.586.735
16,72
7.589
25-05-2015
18,10
18,14
17,77
17,85
7.207.307
17,95
4.482
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

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.
 
3. juli 2015 17:38:58
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20150702.1 - EUROWEB3 - 2015-07-03 17:38:58 - 2015-07-03 17:38:58 - 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