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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,953
KAPANIŞ 12,9694

En Düşük

DÜŞÜK 10,28

En Yüksek

YÜKSEK 16,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202210,4610,710,4410,65
04.01.202210,710,9810,710,89
05.01.202210,911,1910,8911,17
06.01.202211,0311,2510,911,14
07.01.202210,9610,9710,6610,83
10.01.202210,8510,9110,7310,78
11.01.202210,7610,910,7410,89
12.01.202210,9811,1810,9711,09
13.01.202211,0911,211,0311,2
14.01.202211,1811,2711,0911,24
17.01.202211,211,2811,0911,14
18.01.202211,211,2911,0711,12
19.01.202211,0711,4111,0511,13
20.01.202211,0711,0810,7210,81
21.01.202210,6910,7510,4910,66
24.01.202210,6110,7410,2810,42
25.01.202210,3410,7310,3210,72
26.01.202210,7911,1310,7711,04
27.01.202210,8711,3710,8311,25
28.01.202211,2411,3511,1111,19
31.01.202211,2411,2911,1111,24
01.02.202211,2911,4311,1111,38
02.02.202211,3811,4311,1611,33
03.02.202211,3311,4311,211,33
04.02.202211,4211,5911,3911,49
07.02.202211,5511,5911,3711,54
08.02.202211,5711,8111,3711,4
09.02.202211,6211,6411,3911,58
10.02.202211,5511,8211,5411,75
11.02.202211,6311,8811,5811,87
14.02.202211,7511,9911,6111,67
15.02.202211,5911,7511,4411,63
16.02.202211,6611,9811,6311,93
17.02.202211,841211,6811,87
18.02.202211,8812,0411,6611,73
21.02.202211,7411,8211,5311,62
22.02.202211,4111,7711,411,47
23.02.202211,4711,6311,3611,37
24.02.202211,0811,410,9811,33
25.02.202211,2111,7411,1511,59
28.02.202211,4511,7511,3411,63
01.03.202211,711,9911,6511,86
02.03.20221212,3711,9212,27
03.03.202212,3112,6811,9612
04.03.202211,9311,9811,3711,47
07.03.202211,4512,111,2911,93
08.03.202212,0512,3711,9112,24
09.03.202212,2412,4711,7911,85
10.03.202211,811,9911,7111,82
11.03.202211,711,9811,5511,63
14.03.202211,6411,6611,2711,45
15.03.202211,3511,4711,1611,47
16.03.202211,611,6411,211,23
17.03.202211,3411,5511,2811,49
18.03.202211,611,611,1611,22
21.03.202211,2511,6511,2411,63
22.03.202211,711,8311,6111,68
23.03.202211,8612,1411,8112,07
24.03.202212,0712,211,9811,99
25.03.20221212,1911,7912,16
28.03.202212,0812,3111,8311,9
29.03.20221212,1711,6211,77
30.03.202211,912,0511,8812,02
31.03.202211,9212,0611,8311,92
01.04.202211,812,0111,711,95
04.04.20221212,0711,8711,88
05.04.202211,9912,211,8712,19
06.04.202212,312,4212,1712,3
07.04.202212,312,3812,1312,22
08.04.202212,3512,8312,3412,83
11.04.202212,812,9312,7612,81
12.04.202212,6813,2812,6613,24
13.04.202213,2513,5813,2413,54
14.04.202213,6513,8213,5413,77
15.04.202213,6513,8113,53513,77
19.04.202213,814,0813,6313,65
20.04.202213,6913,8113,5913,63
21.04.202213,6513,7913,5913,68
22.04.202213,5313,5412,7313,2
25.04.202212,8413,0912,6112,61
26.04.202212,7812,9612,512,67
27.04.202212,612,9912,612,91
28.04.202212,9813,6512,8413,63
29.04.202213,7714,3313,6514,29
02.05.202214,0814,2413,814,11
03.05.202214,1514,2313,8914,12
04.05.202214,0614,5514,0414,29
05.05.202214,5614,6414,2714,4
06.05.202214,414,9414,3514,84
09.05.202214,5814,813,5713,57
10.05.202213,6513,7213,2213,65
11.05.202213,7314,2613,7314,26
12.05.202213,9314,2913,8113,99
13.05.202214,1614,3313,9114,26
16.05.202214,0614,2513,9814,12
17.05.202214,514,814,3514,57
18.05.202214,7514,8814,5714,68
19.05.202214,6114,8714,3714,44
20.05.202214,614,7514,4114,41
23.05.202214,7314,8414,4614,66
24.05.202214,4814,814,4614,71
25.05.202214,815,1514,7815,02
26.05.20221515,1114,8114,96
27.05.202215,0215,0314,7114,99
30.05.202214,9415,0714,6714,85
31.05.202214,9515,3114,9415
01.06.202215,0615,1914,8414,86
02.06.202214,9415,0614,6414,96
03.06.20221515,1614,8415,16
06.06.202215,3215,4515,2315,42
07.06.202215,416,0515,3915,95
08.06.202215,9616,1215,9316,12
09.06.202215,9516,2315,6715,72
10.06.202215,7415,915,3315,49
13.06.202215,2715,3814,9615,19
14.06.202215,2115,5915,0415,35
15.06.202215,315,3714,7815
16.06.202214,9515,0714,2514,4
17.06.202214,414,4413,7413,74
20.06.202213,7614,0913,6813,98
21.06.202214,1814,3314,0714,27
22.06.202213,9613,9713,5413,66
23.06.202213,6413,9413,3113,58
24.06.202213,5113,8313,413,75
27.06.202213,81413,613,81
28.06.20221414,3213,9514,22
29.06.202214,2214,4114,1414,19
30.06.202214,0414,2413,9314,05
01.07.202213,914,0813,4213,48
04.07.202213,8413,9513,7313,83
05.07.202213,5413,5712,6712,72
06.07.202212,8512,9712,4612,54
07.07.202212,7313,1812,7313,14
08.07.202213,113,3712,8612,98
11.07.202212,8113,0212,712,91
12.07.202212,8812,9912,0912,17
13.07.202212,0812,2911,8512,16
14.07.202212,1312,2111,6311,8
15.07.202211,9612,0311,7411,89
18.07.202212,0112,2911,9512,06
19.07.20221212,1211,9212,11
20.07.202212,2712,2711,9912,09
21.07.202212,1112,1411,6511,78
22.07.202211,912,0711,7412,03
25.07.202211,9512,2411,8112,24
26.07.202212,412,5312,312,37
27.07.202212,3912,6212,3412,53
28.07.202212,612,611,6511,92
29.07.202212,112,2411,9912,13
01.08.202212,112,211,8211,85
02.08.202211,821211,7611,88
03.08.202211,8512,1511,7611,93
04.08.202211,8912,1411,7811,79
05.08.202211,7811,911,5411,84
08.08.202211,9112,1211,8312
09.08.202212,0412,4811,9512,43
10.08.202212,3512,4812,1812,27
11.08.202212,3512,5912,3512,53
12.08.202212,5812,912,5712,65
15.08.202212,7312,7412,2112,35
16.08.202212,4312,7812,4112,62
17.08.202212,5312,6812,4312,66
18.08.202212,713,0412,6813
19.08.20221313,1812,9213,08
22.08.202212,9213,2912,8413,21
23.08.202213,2213,7313,2213,69
24.08.202213,613,6913,2313,26
25.08.202213,4613,6113,4113,41
26.08.202213,4213,5513,3913,43
29.08.202213,4313,6513,2313,63
30.08.202213,713,8213,1713,2
31.08.202213,213,2212,6612,99
01.09.202212,8713,0112,7912,89
02.09.20221313,4412,913,38
05.09.202213,3413,7713,3413,69
06.09.202213,8313,8413,4413,48
07.09.202213,5513,6712,9312,93
08.09.202213,0413,1212,7812,83
09.09.202212,8513,1712,8413,11
12.09.202213,1113,4513,0913,15
13.09.202213,2413,2512,7912,9
14.09.202212,813,0412,7112,85
15.09.202212,8812,9312,2512,33
16.09.202212,312,3911,8911,96
19.09.202211,8612,1611,7112,09
20.09.202212,1212,211,911,95
21.09.202212,0512,3711,8511,88
22.09.202211,8112,1611,7712
23.09.202211,8811,9211,1911,36
26.09.202211,0911,4711,0511,33
27.09.202211,3311,7111,3211,6
28.09.202211,4711,9111,3311,8
29.09.202211,8611,8711,4711,74
30.09.202211,841211,6811,81
03.10.202211,8412,2511,8412,21
04.10.202212,3212,6312,2112,41
05.10.202212,3812,812,212,73
06.10.202212,6312,8912,4212,58
07.10.202212,7212,7412,4512,69
10.10.202212,5512,7512,412,45
11.10.202212,312,3511,9312,18
12.10.202212,2812,4712,0312,12
13.10.202212,112,7412,112,67
14.10.202212,81312,512,51
17.10.202212,511312,5112,75
18.10.202212,812,8912,6212,65
19.10.202212,7712,9312,6812,93
20.10.202212,9513,412,913,18
21.10.202213,1513,2312,9613,22
24.10.202213,1613,4212,9713,3
25.10.202213,3413,3813,0813,1
26.10.202213,0813,2112,9713,19
27.10.202213,2913,8913,2513,84
28.10.202213,6313,9713,5613,78
31.10.202213,7413,913,513,75
01.11.202213,914,1213,8214,02
02.11.202214,0614,1313,7413,84
03.11.202213,7714,113,6814,04
04.11.202214,1214,4714,0214,3
07.11.202214,2314,4214,1914,3
08.11.202214,1914,2414,0714,1
09.11.202214,1314,1813,8613,94
10.11.202213,8414,0513,5813,65
11.11.202213,6713,8913,5513,76
14.11.202213,6813,913,6413,85
15.11.202213,8114,0513,8114,04
16.11.202214,0514,314,0414,1
17.11.20221414,113,7913,83
18.11.202213,914,1313,6113,8
21.11.202213,7413,9313,3413,41
22.11.202213,7814,3313,7814,32
23.11.202214,3714,6414,2114,3
24.11.202214,3214,4914,2114,46
25.11.202214,4314,6914,4314,67
28.11.202214,3414,4514,2214,39
29.11.202214,514,8614,514,64
30.11.202214,714,914,4514,8
01.12.202214,7914,9114,7114,82
02.12.202214,6214,7414,5214,62
05.12.202214,614,7714,5314,62
06.12.202214,5114,5914,3114,52
07.12.202214,3714,3814,1314,13
08.12.202214,1814,4214,1614,19
09.12.202214,1714,2313,9514,15
12.12.202214,0614,2613,9914,18
13.12.202214,314,4414,2514,33
14.12.202214,2814,5314,2214,35
15.12.202214,2914,4514,214,22
16.12.202214,214,3313,9913,99
19.12.202214,0814,3414,0414,22
20.12.202214,1214,5214,0214,43
21.12.202214,514,914,4514,75
22.12.202214,7714,9614,7214,77
23.12.202214,7214,8814,6514,82
27.12.202214,9315,1814,8615,05
28.12.202215,0815,2714,8514,95
29.12.202214,8615,0114,7914,99
30.12.202214,9915,0214,7914,85