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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,206
KAPANIŞ 10,2134

En Düşük

DÜŞÜK 7,96

En Yüksek

YÜKSEK 11,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20218,338,518,088,11
05.01.20218,148,738,138,73
06.01.20218,788,988,748,85
07.01.20218,898,958,588,88
08.01.20218,988,998,698,73
11.01.20218,668,738,548,64
12.01.20218,748,898,688,82
13.01.20218,868,928,698,7
14.01.20218,78,98,698,86
15.01.20218,828,868,528,65
18.01.20218,588,728,528,67
19.01.20218,718,788,628,63
20.01.20218,728,878,678,85
21.01.20218,868,888,568,57
22.01.20218,58,58,278,45
25.01.20218,528,568,238,3
26.01.20218,258,578,248,45
27.01.20218,428,558,268,52
28.01.20218,348,498,278,37
29.01.20218,288,48,128,12
01.02.20218,178,217,967,98
02.02.20218,098,258,088,18
03.02.20218,318,598,148,58
04.02.20218,618,88,478,6
05.02.20218,628,818,478,71
08.02.20218,758,878,698,85
09.02.20218,888,978,778,8
10.02.20218,818,918,698,88
11.02.20218,868,918,748,78
12.02.20218,748,888,618,87
15.02.20218,979,398,939,36
16.02.20219,49,559,269,42
17.02.20219,49,759,49,46
18.02.20219,59,789,59,56
19.02.20219,499,969,379,94
22.02.20219,9110,219,8610,15
23.02.202110,1910,49,9810,15
24.02.202110,2310,3310,1410,32
25.02.202110,3510,6910,3310,62
26.02.202110,4310,5310,2810,42
01.03.202110,5210,7810,5210,71
02.03.202110,5410,7710,4410,67
03.03.202110,610,8910,610,86
04.03.202110,6611,1410,6511,04
05.03.202111,0211,1410,8910,97
08.03.202110,9311,0210,5310,68
09.03.202110,7610,8810,5710,73
10.03.202110,6310,8910,5810,7
11.03.202110,7710,8410,5610,75
12.03.202110,7210,9810,7210,96
15.03.20211111,1410,8210,85
16.03.202110,910,9410,6210,75
17.03.202110,6510,8410,6310,74
18.03.202110,7810,8310,6110,72
19.03.202110,5810,7410,4210,67
22.03.202110,5910,710,5510,56
23.03.202110,5210,5510,2510,42
24.03.202110,310,6910,2710,69
25.03.202110,6810,7110,0610,33
26.03.202110,410,6110,3510,61
29.03.202110,610,7210,4210,7
30.03.202110,7410,8410,610,67
31.03.202110,6710,7810,5310,56
01.04.202110,6310,6310,410,44
06.04.202110,4410,6410,4110,41
07.04.202110,4210,6110,4110,48
08.04.202110,5210,5310,1110,21
09.04.202110,2110,2510,1210,13
12.04.202110,0810,2610,0210,21
13.04.202110,2510,2610,0510,12
14.04.202110,0910,610,0710,57
15.04.202110,6210,6310,3110,39
16.04.202110,3910,4810,2810,35
19.04.202110,3310,3910,1410,25
20.04.202110,2410,329,859,85
21.04.20219,8610,149,8610,08
22.04.202110,110,19,9310,08
23.04.202110,0210,19,9710,01
26.04.202110,0210,179,9210,13
27.04.202110,1110,189,9910,03
28.04.202110,1410,2610,110,26
29.04.202110,4110,4410,1410,15
30.04.202110,1810,249,949,94
03.05.20219,9810,249,9310,24
04.05.202110,2610,7810,2310,5
05.05.202110,6410,8810,5910,82
06.05.202110,8610,9610,6610,8
07.05.202110,910,9110,6810,8
10.05.202110,9311,0710,8810,92
11.05.202110,8410,910,7110,72
12.05.202110,7311,0710,6411,02
13.05.202110,8810,8810,610,85
14.05.202110,8711,1410,8311,1
17.05.202111,1311,1910,9111,19
18.05.202111,211,411,1311,18
19.05.20211111,1210,7510,89
20.05.202110,9310,9610,6810,84
21.05.202110,8211,0510,6710,93
24.05.202110,9411,0510,9311,04
25.05.202111,0511,0910,8210,86
26.05.202110,8711,0910,8211,07
27.05.202111,0311,1210,9811,01
28.05.202111,111,110,8910,96
31.05.202110,9811,0110,9110,92
01.06.20211111,281111,24
02.06.202111,2511,4111,1811,31
03.06.202111,3611,411,2411,39
04.06.202111,411,4111,211,25
07.06.202111,2511,3911,0911,35
08.06.202111,3411,3411,1211,29
09.06.202111,3111,3511,1511,26
10.06.202111,2511,2911,1211,22
11.06.202111,1711,2811,1611,21
14.06.202111,2211,511,2211,47
15.06.202111,4411,511,2911,47
16.06.202111,4911,5511,2511,27
17.06.202111,2211,4211,1611,16
18.06.202111,0911,1210,6610,74
21.06.202110,710,8710,5710,77
22.06.202110,8710,9910,7710,82
23.06.202110,8511,0510,8510,85
24.06.202110,9211,1410,8311,1
25.06.202111,1611,1911,0211,06
28.06.202111,0511,110,6510,68
29.06.202110,6810,8510,6210,68
30.06.202110,6810,7510,5110,55
01.07.202110,6610,8710,6310,73
02.07.202110,7710,8110,5610,63
05.07.202110,4510,4510,110,38
06.07.202110,410,5610,0310,05
07.07.202110,110,329,869,96
08.07.20219,9310,19,579,73
09.07.20219,779,889,69,85
12.07.20219,889,99,619,75
13.07.20219,89,839,529,57
14.07.20219,559,729,549,56
15.07.20219,59,59,239,32
16.07.20219,249,419,069,16
19.07.20219,139,138,738,76
20.07.20218,798,978,698,95
21.07.20218,999,288,929,25
22.07.20219,319,419,149,19
23.07.20219,279,369,139,18
26.07.20219,119,499,059,44
27.07.20219,469,469,269,44
28.07.20219,429,649,329,6
29.07.20219,669,819,369,49
30.07.20219,49,539,179,22
02.08.20219,39,549,269,26
03.08.20219,379,689,329,55
04.08.20219,69,619,39,43
05.08.20219,359,499,279,49
06.08.20219,489,559,49,55
09.08.20219,59,549,349,52
10.08.20219,529,659,459,62
11.08.20219,649,79,579,7
12.08.20219,719,859,689,74
13.08.20219,789,789,599,65
16.08.20219,549,559,449,52
17.08.20219,459,69,49,52
18.08.20219,59,619,489,59
19.08.20219,399,439,249,29
20.08.20219,299,389,239,36
23.08.20219,459,699,49,66
24.08.20219,79,769,669,72
25.08.20219,749,819,689,72
26.08.20219,649,749,599,69
27.08.20219,769,939,79,9
30.08.20219,869,989,849,9
31.08.20219,929,929,679,71
01.09.20219,659,829,529,52
02.09.20219,529,779,59,75
03.09.20219,729,769,579,59
06.09.20219,649,659,529,6
07.09.20219,599,679,529,62
08.09.20219,569,659,399,52
09.09.20219,459,479,299,36
10.09.20219,399,459,349,45
13.09.20219,449,799,449,78
14.09.20219,8109,719,84
15.09.20219,7810,069,7810
16.09.20211010,171010,03
17.09.202110,1810,29,9410,04
20.09.20219,8510,019,749,98
21.09.20211010,339,9910,24
22.09.202110,3710,6310,3710,47
23.09.202110,610,7210,510,69
24.09.202110,6710,7610,6410,72
27.09.202110,7811,0610,7710,97
28.09.202111,0211,2210,9811,02
29.09.20211111,2510,8411,25
30.09.202111,2611,3811,1311,3
01.10.202111,1511,3811,0611,32
04.10.202111,411,7811,3811,64
05.10.202111,611,7311,4811,66
06.10.202111,6911,7311,3711,4
07.10.202111,5411,611,3611,5
08.10.202111,411,6411,3611,58
11.10.202111,6311,7211,3811,46
12.10.202111,3711,5410,7911,53
13.10.202111,4911,5211,2211,39
14.10.202111,511,6511,4811,53
15.10.202111,5811,711,5111,58
18.10.202111,5911,611,3911,52
19.10.202111,511,611,4211,52
20.10.202111,4711,7111,4411,69
21.10.202111,611,6611,4411,45
22.10.202111,511,5711,4211,47
25.10.202111,4211,7211,4211,68
26.10.202111,6911,7111,4711,54
27.10.202111,5811,5811,3211,47
28.10.202111,4811,4910,911,06
29.10.202111,1511,2911,0211,06
01.11.202111,0811,181111,02
02.11.2021111110,7610,91
03.11.202110,7810,8610,6110,72
04.11.202110,7310,9610,6710,72
05.11.202110,7110,8810,5810,81
08.11.202110,8711,0210,7410,83
09.11.202110,810,9710,7210,81
10.11.202110,8611,1910,8611,06
11.11.202111,0211,2211,0111,15
12.11.202111,1111,1210,8710,88
15.11.202110,8111,0310,7710,93
16.11.202110,9811,1210,8710,98
17.11.202110,9710,9810,8210,86
18.11.202110,7710,7710,6110,66
19.11.202110,7710,8310,3510,37
22.11.202110,3810,5910,2910,54
23.11.202110,4710,7410,3610,61
24.11.202110,7210,7610,4810,53
25.11.202110,5410,5410,3710,48
26.11.20211010,029,629,71
29.11.20219,8510,119,89,91
30.11.20219,729,859,69,79
01.12.20219,9810,29,9410,02
02.12.20219,8910,199,8810,1
03.12.202110,2210,3110,0610,06
06.12.202110,1510,3710,1510,27
07.12.202110,3810,5410,3210,4
08.12.202110,3510,4310,210,31
09.12.202110,3210,3510,110,14
10.12.202110,1110,2110,0610,1
13.12.202110,1410,279,899,89
14.12.20219,9310,079,99,99
15.12.20219,99109,799,82
16.12.20219,9310,089,910
17.12.20219,929,999,839,94
20.12.20219,699,889,639,84
21.12.20219,9810,119,8610,08
22.12.202110,0910,1710,0210,15
23.12.202110,1810,4410,1510,37
27.12.202110,310,5810,2710,5
28.12.202110,5310,6710,5210,6
29.12.202110,5510,6210,3910,48
30.12.202110,4310,5110,4110,44