Premium
FTSE Repsol (SSREP)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.25 | 2.02634018333 | 2233.09 | 2325.56 | 2215.38 | 0 | 0 | IX |
| 4 | 61.98 | 2.79647710661 | 2216.36 | 2325.56 | 2116.02 | 0 | 0 | IX |
| 12 | -101.32 | -4.2577511073 | 2379.66 | 2449.51 | 1922.23 | 0 | 0 | IX |
| 26 | 677.3 | 42.3037525608 | 1601.04 | 2449.51 | 1496.27 | 0 | 0 | IX |
| 52 | 967.02 | 73.7440136656 | 1311.32 | 2449.51 | 1305.91 | 0 | 0 | IX |
| 156 | 967.02 | 73.7440136656 | 1311.32 | 2449.51 | 1305.91 | 0 | 0 | IX |
| 260 | 967.02 | 73.7440136656 | 1311.32 | 2449.51 | 1305.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781109000 | 2278.34 | 46.24 | 2.07 | 2232.1 | 2280.31 | 2219.32 | 0 |
| 1781022600 | 2232.1 | -35.42 | -1.56 | 2267.52 | 2279.32 | 2215.38 | 0 |
| 1780936200 | 2267.52 | -2.95 | -0.13 | 2270.4699 | 2325.56 | 2259.65 | 0 |
| 1780677000 | 2270.4699 | 16.72 | 0.74 | 2253.75 | 2270.4699 | 2227.19 | 0 |
| 1780590600 | 2253.75 | -40.33 | -1.76 | 2294.08 | 2294.08 | 2237.02 | 0 |
| 1780504200 | 2294.08 | 60.99 | 2.73 | 2233.09 | 2295.06 | 2233.09 | 0 |
| 1780417800 | 2233.09 | 6.89 | 0.31 | 2226.2 | 2240.96 | 2186.85 | 0 |
| 1780331400 | 2226.2 | 58.04 | 2.68 | 2168.16 | 2226.2 | 2168.16 | 0 |
| 1780072200 | 2168.16 | 28.53 | 1.33 | 2139.63 | 2175.05 | 2126.84 | 0 |
| 1779985800 | 2139.63 | -0.99 | -0.05 | 2140.62 | 2174.06 | 2116.02 | 0 |
| 1779899400 | 2140.62 | -56.07 | -2.55 | 2196.69 | 2196.69 | 2117.9899 | 0 |
| 1779813000 | 2196.69 | 6.89 | 0.31 | 2139.63 | 2211.45 | 2128.81 | 0 |
| 1779467400 | 2189.8 | -61.98 | -2.75 | 2251.78 | 2251.78 | 2176.03 | 0 |
| 1779381000 | 2251.78 | 31.48 | 1.42 | 2220.3 | 2270.4699 | 2207.51 | 0 |
| 1779294600 | 2220.3 | -66.89 | -2.92 | 2287.19 | 2312.77 | 2219.32 | 0 |
| 1779208200 | 2287.19 | -27.55 | -1.19 | 2314.7399 | 2315.7199 | 2278.34 | 0 |
| 1779121800 | 2314.7399 | 94.44 | 4.25 | 2220.3 | 2314.7399 | 2220.3 | 0 |
| 1778862600 | 2220.3 | 23.61 | 1.07 | 2196.69 | 2232.1 | 2196.69 | 0 |
| 1778776200 | 2196.69 | -16.72 | -0.76 | 2213.41 | 2224.23 | 2187.84 | 0 |
| 1778689800 | 2213.41 | -2.95 | -0.13 | 2216.36 | 2246.86 | 2208.4899 | 0 |
| 1778603400 | 2216.36 | 19.67 | 0.90 | 2196.69 | 2245.88 | 2196.69 | 0 |
| 1778517000 | 2196.69 | 27.55 | 1.27 | 2169.14 | 2200.62 | 2168.16 | 0 |
| 1778257800 | 2169.14 | 25.57 | 1.19 | 2143.57 | 2169.14 | 2130.78 | 0 |
| 1778171400 | 2143.57 | -9.83 | -0.46 | 2153.4 | 2153.4 | 2083.56 | 0 |
| 1778085000 | 2153.4 | -100.35 | -4.45 | 2253.75 | 2253.75 | 2065.85 | 0 |
| 1777998600 | 2253.75 | 12.79 | 0.57 | 2242.92 | 2286.21 | 2232.1 | 0 |
| 1777653000 | 2240.96 | 0 | 0.00 | 2240.96 | 2240.96 | 2240.96 | 0 |
| 1777566600 | 2240.96 | 78.7 | 3.64 | 2162.26 | 2240.96 | 2152.42 | 0 |
| 1777480200 | 2162.26 | 30.5 | 1.43 | 2131.76 | 2170.13 | 2123.89 | 0 |
| 1777393800 | 2131.76 | 44.27 | 2.12 | 2087.4899 | 2155.37 | 2087.4899 | 0 |
| 1777307400 | 2087.4899 | 32.46 | 1.58 | 2055.03 | 2118.9699 | 2055.03 | 0 |
| 1777048200 | 2055.03 | -11.81 | -0.57 | 2066.84 | 2092.41 | 2043.23 | 0 |
| 1776961800 | 2066.84 | -21.64 | -1.04 | 2088.48 | 2113.07 | 2057.98 | 0 |
| 1776875400 | 2088.48 | 53.12 | 2.61 | 2035.36 | 2088.48 | 2022.57 | 0 |
| 1776789000 | 2035.36 | 53.13 | 2.68 | 1982.23 | 2035.36 | 1967.48 | 0 |
| 1776702600 | 1982.23 | 42.3 | 2.18 | 1939.93 | 2025.52 | 1939.93 | 0 |
| 1776443400 | 1939.93 | -119.04 | -5.78 | 2058.9699 | 2070.77 | 1922.23 | 0 |
| 1776357000 | 2058.9699 | 40.34 | 2.00 | 2018.63 | 2071.75 | 2005.84 | 0 |
| 1776270600 | 2018.63 | -57.06 | -2.75 | 2075.69 | 2094.38 | 2016.66 | 0 |
| 1776184200 | 2075.69 | -56.07 | -2.63 | 2131.76 | 2134.71 | 2068.8 | 0 |
| 1776097800 | 2131.76 | 6.88 | 0.32 | 2124.88 | 2188.82 | 2114.06 | 0 |
| 1775838600 | 2124.88 | -129.85 | -5.76 | 2254.73 | 2254.73 | 2107.17 | 0 |
| 1775752200 | 2254.73 | 34.43 | 1.55 | 2220.3 | 2263.58 | 2220.3 | 0 |
| 1775665800 | 2220.3 | -135.75 | -5.76 | 2356.05 | 2356.05 | 2115.04 | 0 |
| 1775579400 | 2356.05 | -31.48 | -1.32 | 2387.53 | 2418.03 | 2349.17 | 0 |
| 1775147400 | 2387.53 | 89.52 | 3.90 | 2298.01 | 2409.18 | 2298.01 | 0 |
| 1775061000 | 2298.01 | -126.91 | -5.23 | 2424.92 | 2424.92 | 2292.11 | 0 |
| 1774974600 | 2424.92 | 41.32 | 1.73 | 2383.6 | 2430.82 | 2349.17 | 0 |
| 1774888200 | 2383.6 | 15.74 | 0.66 | 2367.86 | 2415.08 | 2367.86 | 0 |
| 1774632600 | 2367.86 | -9.84 | -0.41 | 2377.7 | 2403.27 | 2338.35 | 0 |
| 1774546200 | 2377.7 | 54.11 | 2.33 | 2323.59 | 2377.7 | 2323.59 | 0 |
| 1774459800 | 2323.59 | 14.75 | 0.64 | 2308.84 | 2332.45 | 2242.92 | 0 |
| 1774373400 | 2308.84 | 76.74 | 3.44 | 2232.1 | 2312.77 | 2230.14 | 0 |
| 1774287000 | 2232.1 | -154.45 | -6.47 | 2386.55 | 2386.55 | 2095.36 | 0 |
| 1774027800 | 2386.55 | -52.14 | -2.14 | 2438.69 | 2441.64 | 2384.58 | 0 |
| 1773941400 | 2438.69 | 34.43 | 1.43 | 2404.26 | 2449.51 | 2360.9699 | 0 |
| 1773855000 | 2404.26 | 24.6 | 1.03 | 2379.66 | 2410.16 | 2332.45 | 0 |
| 1773768600 | 2379.66 | 85.58 | 3.73 | 2294.08 | 2383.6 | 2294.08 | 0 |
| 1773682200 | 2294.08 | 31.48 | 1.39 | 2262.6 | 2390.4899 | 2262.6 | 0 |
| 1773423000 | 2262.6 | 71.81 | 3.28 | 2190.79 | 2262.6 | 2190.79 | 0 |
| 1773336600 | 2190.79 | 56.08 | 2.63 | 2134.71 | 2200.62 | 2127.83 | 0 |
| 1773250200 | 2134.71 | 93.45 | 4.58 | 2041.26 | 2142.58 | 2041.26 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
