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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,0971
KAPANIŞ 14,0895

En Düşük

DÜŞÜK 12,46

En Yüksek

YÜKSEK 15,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202314,9515,2314,9215,19
03.01.202315,2315,3814,8214,85
04.01.202314,7714,7814,3614,46
05.01.202314,5114,814,4314,77
06.01.202314,8415,214,815,18
09.01.202314,815,1214,814,82
10.01.202314,771514,7614,79
11.01.202314,914,9414,6714,74
12.01.202314,7915,0414,7414,87
13.01.202314,8815,0414,8614,9
16.01.20231515,1214,7514,82
17.01.202314,8215,0114,6814,93
18.01.20231515,281515,21
19.01.20231515,1914,8515,14
20.01.202315,2515,3615,1315,36
23.01.202315,3215,5415,2815,53
24.01.202315,5315,5415,2415,29
25.01.202315,1815,314,9515,04
26.01.202315,1115,1814,9515,18
27.01.202315,215,4115,215,27
30.01.202315,115,2114,9515,13
31.01.202315,1215,1414,9115,09
01.02.202315,2715,3214,9614,98
02.02.202314,9614,9614,5414,54
03.02.202314,514,7114,3914,42
06.02.202314,4514,514,1514,2
07.02.202314,3314,4414,2214,44
08.02.202314,5614,9314,5114,74
09.02.202314,7914,9414,6214,72
10.02.202314,7315,3214,6915,32
13.02.202315,3215,4115,1815,27
14.02.202315,3515,4715,215,43
15.02.202315,3915,5415,2815,34
16.02.202315,515,5114,7615,41
17.02.202315,3115,5114,9415,02
20.02.202315,0415,1614,9514,97
21.02.202314,951514,7314,75
22.02.202314,7414,814,5314,74
23.02.202314,6915,0514,6314,93
24.02.20231515,114,7514,85
27.02.202314,9415,0514,8514,95
28.02.202314,9615,1714,8615,01
01.03.202315,0715,2615,0715,19
02.03.202315,2315,2915,1515,28
03.03.202315,2915,3314,9615,29
06.03.202315,315,5215,315,44
07.03.202315,515,5415,4215,42
08.03.202315,3715,4115,2115,32
09.03.202315,3515,3515,0315,08
10.03.202314,9514,9914,8114,96
13.03.202314,9214,9314,1514,24
14.03.202314,1114,4913,8814,39
15.03.202314,414,413,3913,39
16.03.202313,5413,6413,0313,31
17.03.202313,4813,8413,3213,49
20.03.202313,2713,8213,0813,74
21.03.202314,0214,3613,8714,15
22.03.202314,1114,314,114,26
23.03.202314,2114,2814,0714,12
24.03.202314,0514,0613,4413,79
27.03.202313,9714,0713,713,94
28.03.202314,1514,3114,1314,22
29.03.202314,2914,414,1714,29
30.03.202314,2914,4514,1814,27
31.03.202314,2814,3614,1214,19
03.04.202314,5214,7114,4214,43
04.04.202314,5314,5413,9113,96
05.04.202313,9314,0813,8314,06
06.04.202314,0614,1913,9914,06
11.04.202314,1614,314,0114,11
12.04.202314,2214,2413,7813,84
13.04.202313,8614,0313,7413,98
14.04.20231414,0413,8113,83
17.04.202313,9414,1413,8613,99
18.04.202313,7613,8713,6213,7
19.04.202313,6113,7213,4513,54
20.04.202313,513,5813,313,31
21.04.202313,3713,3713,1913,34
24.04.202313,213,6713,1413,62
25.04.202313,6213,813,5313,6
26.04.202313,5613,7813,5613,73
27.04.202313,513,613,1613,18
28.04.202313,313,3913,0613,35
02.05.202313,2713,312,712,72
03.05.202312,7412,8712,4612,53
04.05.202312,6112,8312,6112,72
05.05.202312,7913,1312,7713
08.05.202313,0813,2513,0713,13
09.05.202313,0513,0912,9113,01
10.05.202313,113,2212,9713,11
11.05.202313,0413,1812,9213,06
12.05.202312,9213,2812,9213,16
15.05.202313,2113,3113,1213,3
16.05.202313,2713,4313,1713,22
17.05.202312,8813,2912,8113,24
18.05.202313,3613,4413,313,37
19.05.202313,4113,5413,3713,37
22.05.202313,3413,4313,3113,37
23.05.202313,413,413,1413,35
24.05.202313,3613,4213,1813,39
25.05.202313,3913,3913,0113,01
26.05.202313,1213,1312,9213,08
29.05.202313,1613,2613,1213,17
30.05.202313,1913,2212,8712,87
31.05.202312,8212,9312,5712,69
01.06.202312,7513,0212,713
02.06.202313,113,4513,0713,37
05.06.202313,4913,5813,2513,25
06.06.202313,213,3313,0413,3
07.06.202313,2713,5413,2513,47
08.06.202313,513,6913,4513,49
09.06.202313,4913,5413,3913,49
12.06.202313,4813,4913,313,36
13.06.202313,3813,6813,3713,56
14.06.202313,5213,7513,4913,55
15.06.202313,5313,713,4313,57
16.06.202313,6213,7913,5913,69
19.06.202313,6213,8113,5713,62
20.06.202313,613,6913,2813,34
21.06.202313,413,5313,1113,45
22.06.202313,2913,4613,213,25
23.06.202313,1513,2212,9212,95
26.06.202313,0713,1112,8213,09
27.06.202313,213,2312,8813,07
28.06.202313,0213,1812,9613,15
29.06.202313,1513,3313,1313,28
30.06.202313,3513,4913,2913,33
03.07.202313,4613,7113,3813,64
04.07.202313,1813,313,113,26
05.07.202313,1913,2613,0713,17
06.07.202313,0413,1212,8412,87
07.07.202312,7612,8212,4812,75
10.07.202312,8212,9312,712,73
11.07.202312,7212,912,6812,88
12.07.202312,8813,1412,7712,92
13.07.202312,9513,2212,9313,03
14.07.20231313,0112,5912,64
17.07.202312,612,8712,5112,68
18.07.202312,6312,8412,5712,84
19.07.202312,7512,9912,7212,96
20.07.202312,9513,3712,9513,3
21.07.202313,413,5413,2913,52
24.07.202313,3413,9413,313,89
25.07.202313,9813,9813,6713,7
26.07.202313,7113,8213,5913,8
27.07.202313,7214,0213,6813,68
28.07.202313,6513,8513,613,74
31.07.202313,8214,0313,7513,9
01.08.202313,8613,9913,6213,71
02.08.202313,6713,8513,5713,57
03.08.202313,5613,6713,3613,65
04.08.202313,6813,8513,6813,77
07.08.202313,913,9613,7113,81
08.08.202313,7213,7513,4313,69
09.08.202313,814,0813,813,99
10.08.202314,0714,2214,0314,15
11.08.202314,0414,1113,914,11
14.08.202313,9113,9913,8113,86
15.08.202313,913,9513,6813,75
16.08.202313,7113,8413,6513,73
17.08.202313,6613,8513,6613,82
18.08.202313,7213,8913,6613,86
21.08.202313,914,1413,914,01
22.08.202313,9814,0813,9213,92
23.08.202313,9713,9713,513,72
24.08.202313,7213,8913,7113,85
25.08.202313,8614,1713,8614,08
28.08.202314,1914,3414,1814,26
29.08.202314,2614,514,2614,37
30.08.202314,4514,514,3614,4
31.08.202314,4214,4514,2214,22
01.09.202314,4614,8414,4214,71
04.09.202314,814,8114,6214,65
05.09.202314,6114,8914,5214,72
06.09.202314,6714,7614,5514,6
07.09.202314,5814,6914,5214,63
08.09.202314,6214,914,5614,9
11.09.202314,8915,1314,8915,08
12.09.202314,815,1714,6915,13
13.09.202315,115,291515,05
14.09.202315,0415,3315,0415,29
15.09.202315,3315,4515,2315,26
18.09.202315,2715,4715,2715,39
19.09.202315,4215,5415,3615,49
20.09.202315,4515,5415,3415,37
21.09.202315,3615,8615,2115,65
22.09.202315,615,8715,5415,62
25.09.202315,5915,7815,4615,63
26.09.202315,5215,5615,2915,43
27.09.202315,4715,6215,4515,57
28.09.202315,6515,815,6215,73
29.09.202315,615,7415,5515,57
02.10.202315,6515,7115,3115,35
03.10.202315,2715,4915,0115,02
04.10.202315,0415,1414,3614,41
05.10.202314,4214,4914,1414,39
06.10.202314,2514,5314,0714,21
09.10.202314,5314,7714,4714,54
10.10.202314,5614,7214,3914,71
11.10.202314,7415,0214,5114,53
12.10.202314,6314,7714,5614,6
13.10.202314,731514,7314,79
16.10.202314,915,0114,8214,93
17.10.202314,8715,0314,8714,96
18.10.202315,1715,2115,0615,14
19.10.202315,1215,2114,8514,99
20.10.202314,9315,0614,8414,89
23.10.202314,6814,7914,5814,72
24.10.202314,6414,7814,3414,45
25.10.202314,4514,514,2614,45
26.10.202314,3114,4813,9714,24
27.10.202314,2514,413,9513,95
30.10.202313,9514,2413,8514,17
31.10.202314,214,213,7713,83
01.11.202313,8514,0213,7813,9
02.11.202313,9514,0813,8414,01
03.11.202314,1614,1813,7213,77
06.11.202313,7713,9113,7713,85
07.11.202313,6113,713,413,45
08.11.202313,413,5413,3513,39
09.11.202313,4413,613,3613,53
10.11.202313,5413,7713,5413,65
13.11.202313,713,8713,6413,82
14.11.202313,913,9513,7113,84
15.11.202313,8413,9713,7213,92
16.11.202313,9113,9313,5713,59
17.11.202313,6313,8813,6113,8
20.11.202313,8913,9813,813,94
21.11.202313,913,9213,7613,87
22.11.202313,913,9313,713,78
23.11.202313,9213,9813,8413,97
24.11.202313,9514,1613,9414,14
27.11.202314,0514,241414,1
28.11.202314,0714,1914,0514,16
29.11.202314,0614,1614,0214,03
30.11.202314,1314,4314,0414,04
01.12.202314,1214,2114,0714,18
04.12.20231414,0813,8613,92
05.12.202313,8614,0413,8613,97
06.12.20231414,1213,913,9
07.12.202313,8513,9213,813,81
08.12.202313,821413,7713,94
11.12.202313,9614,0113,8113,82
12.12.202313,8113,8813,513,5
13.12.202313,4113,4213,1613,23
14.12.202313,3413,5213,2313,43
15.12.202313,5213,6313,3313,35
18.12.202313,3613,6713,3413,58
19.12.202313,4813,5713,4513,57
20.12.202313,6113,7813,5413,69
21.12.202313,6313,6613,4713,62
22.12.202313,6913,7413,5913,64
27.12.202313,6213,7913,6213,78
28.12.202313,7313,7513,4713,47
29.12.202313,4313,5313,3713,45