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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,3534
KAPANIŞ 13,3384

En Düşük

DÜŞÜK 10,88

En Yüksek

YÜKSEK 16,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202413,613,6813,5313,56
03.01.202413,5813,6113,3713,56
04.01.202413,6513,8913,6513,72
05.01.202413,7113,813,6313,76
08.01.202413,6913,713,5413,56
09.01.202413,2313,2713,0713,09
10.01.202413,0313,1112,9312,93
11.01.20241313,1812,9512,96
12.01.202413,0513,3213,0513,11
15.01.202413,1713,3613,1413,24
16.01.202413,1713,3213,1313,28
17.01.202413,0113,1412,9713,06
18.01.202413,1213,3213,0813,23
19.01.202413,2813,321313
22.01.20241313,0712,8812,98
23.01.202413,0513,1612,912,94
24.01.202413,0313,1812,9613,15
25.01.202413,1713,313,1413,2
26.01.202413,313,5513,2713,45
29.01.202413,6913,8413,6413,67
30.01.202413,6113,7913,5913,67
31.01.202413,7913,913,7413,74
01.02.202413,7213,9513,713,87
02.02.202413,7413,7513,4413,53
05.02.202413,4813,5313,2613,31
06.02.202413,4313,5913,4213,55
07.02.202413,4513,6313,4213,54
08.02.202413,513,7313,3813,72
09.02.202413,7413,8613,7313,79
12.02.202413,8214,0113,7913,95
13.02.202413,9814,1713,9514,01
14.02.202413,9814,0513,7813,88
15.02.202413,7413,8413,613,81
16.02.202413,9413,9713,5413,59
19.02.202413,7413,8713,7313,81
20.02.202413,8113,8213,6513,65
21.02.202413,6613,6813,4813,68
22.02.202414,3114,5314,1614,43
23.02.202414,4214,6514,3314,56
26.02.202414,514,614,3314,58
27.02.202414,5214,8314,5214,76
28.02.202414,6914,7714,514,61
29.02.202414,6914,7714,5814,73
01.03.202414,7214,8314,5714,7
04.03.202414,6914,7214,4814,55
05.03.202414,4514,5214,3514,47
06.03.202414,4914,6514,3914,47
07.03.202414,414,4814,2414,44
08.03.202414,4614,6314,4214,42
11.03.202414,3614,5314,2714,52
12.03.202414,5914,7314,5914,67
13.03.202414,6715,0514,6515,02
14.03.202415,0515,215,0415,1
15.03.202415,115,21515,03
18.03.202415,0615,2615,0315,24
19.03.202415,2915,515,2715,45
20.03.202415,3815,4515,2615,36
21.03.202415,515,5115,1515,3
22.03.202415,215,3415,1315,28
25.03.202415,315,3815,2215,36
26.03.202415,4115,6915,3515,43
27.03.202415,415,4815,2915,37
28.03.202415,4315,515,3415,44
02.04.202415,5515,9415,5315,94
03.04.202415,9515,9815,8215,91
04.04.202415,9516,0915,8916,09
05.04.202416,0816,2216,0216,17
08.04.202416,1116,1916,0616,09
09.04.202416,116,1815,7515,8
10.04.202415,8215,915,5615,66
11.04.202415,816,0115,2915,36
12.04.202415,4815,9715,3915,88
15.04.202415,8615,9215,5515,67
16.04.202415,5515,6215,1615,22
17.04.202415,1815,3115,1315,2
18.04.202415,215,2114,9615,05
19.04.202415,1515,1814,7314,95
22.04.202414,9615,0114,7414,89
23.04.202414,9315,0914,8915,05
24.04.202415,2515,2914,9515,01
25.04.202414,8315,0314,5315,01
26.04.202415,0515,0514,6714,72
29.04.202414,7714,9614,7314,96
30.04.202414,9315,0214,6914,73
02.05.202414,5514,5514,3214,4
03.05.202414,4714,4914,3114,38
06.05.202414,4614,5614,4414,5
07.05.202414,5214,6514,4314,48
08.05.202414,5114,7514,3914,65
09.05.202414,7614,8414,614,77
10.05.202414,7914,9814,7914,84
13.05.202414,8214,9714,7914,9
14.05.202414,9815,0314,7714,83
15.05.202414,8614,9214,6114,69
16.05.202414,6914,7714,5214,68
17.05.202414,6514,9414,6514,87
20.05.20241515,114,914,96
21.05.202414,9614,9914,7314,88
22.05.202414,8514,914,7114,78
23.05.202414,814,9914,7814,91
24.05.202414,8914,9614,7414,91
27.05.202414,9315,1114,9315,05
28.05.202415,215,3515,1315,15
29.05.202415,2315,3415,0515,05
30.05.202414,9814,9914,814,85
31.05.202414,915,0714,8815,02
03.06.202415,115,1914,8314,83
04.06.202414,7514,7714,4414,57
05.06.202414,5614,714,4814,5
06.06.202414,5214,5914,4614,57
07.06.202414,6314,6614,4414,6
10.06.202414,614,7814,5214,7
11.06.202414,7314,7314,4214,46
12.06.202414,5114,5514,2914,32
13.06.202414,314,3514,1214,16
14.06.202414,1414,5314,0714,31
17.06.202414,314,4414,2114,3
18.06.202414,3714,6414,3614,5
19.06.202414,5514,6714,5414,57
20.06.202414,5814,7114,5514,67
21.06.202414,6714,7314,5114,67
24.06.202414,5514,8514,5414,8
25.06.202414,9315,0314,7414,76
26.06.202414,7414,914,6414,66
27.06.202414,6814,7214,6214,64
28.06.202414,7314,9414,6814,74
01.07.202414,9115,0314,8314,89
02.07.202414,9215,1914,8415,13
03.07.202415,1415,1614,7814,92
04.07.202414,4814,6514,4614,63
05.07.202414,5714,6614,3214,37
08.07.202414,3314,3414,1114,11
09.07.202414,114,113,7213,76
10.07.202413,7614,1113,7313,99
11.07.202413,7513,8113,4713,73
12.07.202413,8213,8813,713,8
15.07.202413,7713,8113,5913,66
16.07.202413,613,6113,3713,49
17.07.202413,4613,5713,3413,45
18.07.202413,5513,6513,3713,37
19.07.202413,3313,4113,2513,29
22.07.202413,3213,3413,1813,27
23.07.202413,2613,313,213,27
24.07.202413,3513,3513,0913,24
25.07.202413,0913,1612,8113,16
26.07.202413,2913,2913,0113,02
29.07.202413,1213,1813,0413,04
30.07.202413,0813,1512,9813,04
31.07.202413,1813,3313,1213,18
01.08.202413,2113,2712,9913,1
02.08.202412,9713,1612,7912,79
05.08.202412,5812,612,1912,36
06.08.202412,4412,5212,2612,39
07.08.202412,512,7112,4412,61
08.08.202412,5512,6512,4712,59
09.08.202412,6912,7412,6212,68
12.08.202412,7212,8312,712,77
13.08.202412,8312,8312,6712,76
14.08.202412,812,8512,6812,68
15.08.202412,7512,8912,7212,82
16.08.202412,8512,8912,712,79
19.08.202412,7812,8812,7512,84
20.08.202412,7812,7812,6512,69
21.08.202412,6912,7312,5912,59
22.08.202412,5112,5912,4712,55
23.08.202412,612,6912,5812,63
26.08.202412,712,9112,6512,67
27.08.202412,7612,812,6112,64
28.08.202412,6112,6712,4312,45
29.08.202412,412,4612,2612,44
30.08.202412,512,5312,3512,46
02.09.202412,4612,4812,3612,41
03.09.202412,412,4111,9912,07
04.09.202411,9712,1611,9311,95
05.09.202411,912,0711,8711,95
06.09.202411,9111,9211,6811,73
09.09.202411,7411,8411,7111,81
10.09.202411,7811,8411,4911,62
11.09.202411,6411,7611,5911,63
12.09.202411,7511,9211,7211,8
13.09.202411,8611,9511,8311,86
16.09.202411,6711,7711,6111,74
17.09.202411,7511,8311,7111,72
18.09.202411,7511,7811,7211,74
19.09.202411,8511,9411,8111,85
20.09.202411,7711,811,6511,68
23.09.202411,7511,811,6711,77
24.09.202411,7811,9211,7511,78
25.09.202411,7511,8311,6311,71
26.09.202411,6211,6811,5411,6
27.09.202411,6311,9211,6211,76
30.09.202411,8811,9111,7411,85
01.10.202411,811,9911,6511,94
02.10.202412,112,2611,9811,98
03.10.202412,0512,1511,8712,13
04.10.202412,3212,3512,1712,31
07.10.202412,3112,4812,2512,42
08.10.202412,3212,3812,0412,06
09.10.202411,9112,0511,8512,04
10.10.202412,0312,111,8712,05
11.10.202411,9912,0711,9512,02
14.10.202411,9612,0511,9211,93
15.10.202411,6411,7611,5811,69
16.10.202411,7111,8611,6911,71
17.10.202411,711,7711,6611,73
18.10.202411,7511,8511,6311,72
21.10.202411,7811,9311,7711,82
22.10.202411,8311,9811,7711,95
23.10.202411,9712,0311,8611,87
24.10.202411,8812,0811,8711,87
25.10.202411,8911,9711,8511,97
28.10.202411,8511,8811,6311,81
29.10.202411,8111,8811,6411,64
30.10.202411,6111,7311,6111,69
31.10.202411,7911,9711,4111,45
01.11.202411,4711,711,3911,6
04.11.202411,611,811,611,74
05.11.202411,7511,9911,7211,94
06.11.202411,8811,9511,5911,78
07.11.202411,8411,9811,8211,82
08.11.202411,7911,8211,411,49
11.11.202411,5411,6111,4911,52
12.11.202411,4811,5811,3611,41
13.11.202411,3711,4711,2411,37
14.11.202411,5111,6611,4811,56
15.11.202411,5211,7711,511,68
18.11.202411,6711,9711,6411,94
19.11.202411,911,9211,7111,79
20.11.202411,7811,9311,7811,83
21.11.202411,8811,9811,8511,88
22.11.202411,9211,9811,7811,86
25.11.202411,8512,0311,8411,89
26.11.202411,8511,9111,7911,85
27.11.202411,8111,8411,6711,71
28.11.202411,7211,7711,711,73
29.11.202411,711,8411,6911,83
02.12.202411,7911,8511,6511,67
03.12.202411,7311,8711,5511,55
04.12.202411,6411,7411,4311,45
05.12.202411,4311,4911,311,34
06.12.202411,3811,4711,2111,29
09.12.202411,2211,4711,1811,36
10.12.202411,2811,4611,2811,43
11.12.202411,3511,4311,3111,35
12.12.202411,4411,5611,3511,37
13.12.202411,411,4311,2911,32
16.12.202411,311,3711,2311,26
17.12.202411,2311,2511,0211,03
18.12.202411,0711,211,0111,14
19.12.202411,0311,1611,0211,02
20.12.20241111,0710,8811,02
23.12.202411,0911,131111,12
24.12.202411,2211,2511,1611,2
27.12.202411,2311,311,1911,29
30.12.202411,2911,5111,2411,49
31.12.202411,5411,7211,4911,69