Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Repsol, S.A. logosu
REP.MC
Repsol, S.A.
16:12:03
21.53 €
0.0000 (%0.00)
Önceki Kapanış: 21.27
Düşük₺21.42
Yüksek₺21.76
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

REP.MC: Repsol, S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,4419
KAPANIŞ 8,3984

En Düşük

DÜŞÜK 5,04

En Yüksek

YÜKSEK 14,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202014,0314,1413,9814,07
03.01.202014,1114,2814,0614,24
06.01.202014,2614,4814,2614,35
07.01.202014,3714,4214,2314,23
08.01.202014,2314,3814,1614,36
09.01.202014,414,4114,1614,17
10.01.202014,2514,4114,1414,32
13.01.202014,3514,3514,1414,25
14.01.202014,2514,2814,1814,24
15.01.202014,2214,2414,0514,1
16.01.202014,0914,2714,0814,15
17.01.202014,214,2414,0214,04
20.01.202014,0714,0813,8713,92
21.01.202013,8613,8613,7213,78
22.01.202013,813,8113,613,6
23.01.202013,513,513,0513,13
24.01.202013,1313,2313,0913,1
27.01.202012,9412,9412,6512,65
28.01.202012,7112,8212,5912,77
29.01.202012,8912,9212,712,8
30.01.202012,6812,7412,5412,58
31.01.202012,6812,6812,4112,47
03.02.202012,4712,4812,2912,29
04.02.202012,3812,612,3512,58
05.02.202012,5512,9312,4912,8
06.02.202012,9312,9712,7512,83
07.02.202012,8312,8312,7112,76
10.02.202012,7512,7712,5912,59
11.02.202012,6812,7512,6112,75
12.02.202012,7912,912,7612,77
13.02.202012,7512,7512,5512,67
14.02.202012,6912,7712,6212,65
17.02.202012,5712,6512,5212,53
18.02.202012,512,5412,3412,35
19.02.202012,4812,4812,2812,35
20.02.202012,2912,5312,2612,3
21.02.202012,2412,2411,911,96
24.02.202011,7111,7211,2211,32
25.02.202011,3711,3710,9310,97
26.02.202010,8610,9810,7310,87
27.02.202010,7210,7310,2710,51
28.02.202010,1910,3310,0210,13
02.03.202010,5110,529,9710,22
03.03.202010,4710,6810,2810,35
04.03.202010,3910,4410,1710,29
05.03.202010,3610,3610,0310,09
06.03.202010109,69,6
09.03.202088,517,968,15
10.03.20208,299,028,158,28
11.03.20208,448,538,248,32
12.03.20208,018,027,167,21
13.03.20208,228,287,417,54
16.03.20207,327,386,526,77
17.03.20207,487,486,556,77
18.03.20206,686,776,146,14
19.03.20206,186,415,926,03
20.03.20206,476,646,166,17
23.03.20206,16,456,16,21
24.03.20206,657,196,457,19
25.03.20207,537,886,967,37
26.03.20207,227,687,167,65
27.03.20207,57,557,27,35
30.03.20207,647,797,217,59
31.03.20207,828,397,728,33
01.04.20208,228,48,028,1
02.04.20208,458,978,338,59
03.04.20208,548,688,088,25
06.04.20208,88,88,198,19
07.04.20208,448,598,188,46
08.04.20208,498,58,218,36
09.04.20208,68,628,258,29
14.04.20208,728,728,048,04
15.04.2020887,447,44
16.04.20207,527,647,127,33
17.04.20207,527,797,57,79
20.04.20207,637,777,57,73
21.04.20207,347,57,247,28
22.04.20207,37,597,217,39
23.04.20207,587,947,57,84
24.04.20207,88,057,537,74
27.04.20207,947,967,637,81
28.04.20207,67,927,537,91
29.04.20207,988,57,938,5
30.04.20208,68,778,288,31
04.05.20208,058,057,637,67
05.05.20208,398,788,088,68
06.05.20208,659,158,458,51
07.05.20208,598,898,548,77
08.05.20208,958,958,568,63
11.05.20208,828,828,458,5
12.05.20208,478,578,338,36
13.05.20208,338,348,078,07
14.05.20208,038,177,78,17
15.05.20208,358,438,048,1
18.05.20208,458,648,368,64
19.05.20208,78,728,438,55
20.05.20208,548,758,318,74
21.05.20208,588,698,398,45
22.05.20208,368,58,178,29
25.05.20208,438,448,318,4
26.05.20208,58,648,478,62
27.05.20208,649,178,638,88
28.05.20208,988,988,728,87
29.05.20208,758,768,358,37
01.06.20208,68,748,468,62
02.06.20208,719,068,698,98
03.06.20209,159,248,939,13
04.06.20209,19,258,899,05
05.06.20209,189,599,159,53
08.06.20209,6510,079,629,73
09.06.20209,789,829,089,24
10.06.20209,339,439,139,16
11.06.20209,029,038,588,58
12.06.20208,58,948,48,69
15.06.20208,598,768,428,68
16.06.20208,548,688,328,42
17.06.20208,418,498,158,23
18.06.20208,188,258,018,21
19.06.20208,258,428,238,3
22.06.20208,248,258,058,13
23.06.20208,228,398,118,3
24.06.20208,278,367,877,87
25.06.20207,858,047,728
26.06.20208,18,127,737,77
29.06.20207,777,917,647,87
30.06.20207,847,927,657,79
01.07.20207,838,017,727,89
02.07.20207,968,117,938,04
03.07.20208,038,047,787,82
06.07.202088,147,927,97
07.07.20207,947,977,837,87
08.07.20207,87,857,717,74
09.07.20207,797,847,517,53
10.07.20207,57,77,467,62
13.07.20207,767,857,677,78
14.07.20207,77,997,687,99
15.07.202088,077,877,91
16.07.20207,988,087,918,01
17.07.20207,998,017,847,87
20.07.20207,837,837,687,74
21.07.20207,867,937,77,93
22.07.20207,857,927,647,67
23.07.20207,877,877,537,58
24.07.20207,57,547,397,39
27.07.20207,367,367,127,16
28.07.20207,27,277,067,06
29.07.20207,17,126,967,04
30.07.202077,036,726,79
31.07.20206,846,876,576,58
03.08.20206,586,726,466,69
04.08.20206,766,966,756,92
05.08.202077,116,957,06
06.08.202077,026,786,8
07.08.20206,796,836,666,68
10.08.20206,756,96,726,8
11.08.20206,877,296,877,12
12.08.20207,077,247,027,2
13.08.20207,187,237,057,05
14.08.20207,047,046,876,99
17.08.20206,977,046,836,84
18.08.20206,826,926,716,76
19.08.20206,736,826,696,82
20.08.20206,76,786,676,69
21.08.20206,76,736,566,62
24.08.20206,696,956,646,93
25.08.20206,957,066,786,79
26.08.20206,776,946,736,86
27.08.20206,856,976,786,88
28.08.20206,966,996,886,9
31.08.20206,987,056,626,62
01.09.20206,736,766,516,6
02.09.20206,656,76,46,43
03.09.20206,456,586,46,41
04.09.20206,436,656,436,45
07.09.20206,526,696,486,64
08.09.20206,696,696,286,33
09.09.20206,336,486,36,39
10.09.20206,416,556,346,46
11.09.20206,446,456,36,39
14.09.20206,446,496,256,27
15.09.20206,256,486,226,45
16.09.20206,446,586,366,55
17.09.20206,56,626,456,52
18.09.20206,556,556,316,31
21.09.20206,286,286,046,11
22.09.20206,156,376,086,21
23.09.20206,236,36,046,06
24.09.202066,085,895,89
25.09.20205,965,995,725,75
28.09.20205,845,935,795,88
29.09.20205,895,895,675,67
30.09.20205,665,825,625,72
01.10.20205,775,85,515,51
02.10.20205,55,525,375,52
05.10.20205,595,795,555,72
06.10.20205,776,055,746
07.10.20205,996,065,926,03
08.10.20206,16,35,996,24
09.10.20206,36,426,256,31
12.10.20206,36,36,26,2
13.10.20206,226,326,136,14
14.10.20206,086,185,956,13
15.10.20206,046,065,895,92
16.10.20205,9965,816
19.10.202066,085,875,93
20.10.20205,895,945,785,85
21.10.20205,95,95,665,67
22.10.20205,655,685,525,66
23.10.20205,75,95,695,82
26.10.20205,645,845,615,64
27.10.20205,685,685,415,46
28.10.20205,395,45,155,27
29.10.20205,265,365,045,23
30.10.20205,155,375,125,34
02.11.20205,345,685,265,67
03.11.20205,725,885,685,79
04.11.20205,685,925,575,9
05.11.20205,945,955,785,78
06.11.20205,785,875,725,77
09.11.20205,886,835,86,82
10.11.20206,797,816,677,65
11.11.20207,77,977,397,68
12.11.20207,587,627,327,36
13.11.20207,27,387,027,26
16.11.20207,47,957,387,91
17.11.20207,887,967,657,84
18.11.20207,88,047,727,94
19.11.20207,87,847,687,75
20.11.20207,787,97,727,72
23.11.20207,958,357,928,33
24.11.20208,458,858,448,85
25.11.20208,858,988,518,74
26.11.20208,748,748,228,44
27.11.20208,428,518,238,49
30.11.20208,378,458,068,06
01.12.20208,068,378,038,22
02.12.20208,098,297,938,25
03.12.20208,28,227,998,13
04.12.20208,198,68,188,56
07.12.20208,58,518,318,48
08.12.20208,438,668,388,6
09.12.20208,648,998,648,86
10.12.20208,878,998,748,95
11.12.20208,948,978,618,78
14.12.20208,918,988,598,62
15.12.20208,628,768,58,75
16.12.20208,768,978,618,71
17.12.20208,58,578,278,28
18.12.20208,28,278,088,14
21.12.20207,787,897,57,84
22.12.20207,827,897,757,84
23.12.20207,858,217,818,2
24.12.20208,228,358,168,35
28.12.20208,438,458,38,32
29.12.20208,378,428,228,31
30.12.20208,328,378,258,29
31.12.20208,258,318,168,25