Premium
Repsol YPF SA (QX) (REPYF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.72340425532 | 11.75 | 12.37 | 11.75 | 1340 | 12.07 | CS |
| 4 | 0.02 | 0.165975103734 | 12.05 | 12.37 | 11.41 | 674 | 11.96866921 | CS |
| 12 | -0.6449 | -5.07200213922 | 12.7149 | 12.8 | 11.41 | 3052 | 11.89403097 | CS |
| 26 | -2.2725 | -15.8445180408 | 14.3425 | 14.3425 | 11.41 | 3917 | 12.63900547 | CS |
| 52 | -2.49 | -17.1016483516 | 14.56 | 17.5 | 11.41 | 3197 | 13.24579623 | CS |
| 156 | -0.93 | -7.15384615385 | 13 | 17.5 | 11.07 | 4756 | 13.47767833 | CS |
| 260 | -1.81 | -13.0403458213 | 13.88 | 17.5 | 6 | 7173 | 10.93671213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1739485320 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 109 |
| 1739398800 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1739312400 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1739226000 | 12.07 | 0.02 | 0.17 | 11.75 | 12.37 | 11.75 | 2570 |
| 1738966800 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1738880400 | 12.05 | 0.64 | 5.61 | 12.3 | 12.3 | 12.05 | 800 |
| 1738794480 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1738708080 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1738621680 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1738362480 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1738276080 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1738189680 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1738103280 | 11.41 | -0.34 | -2.89 | 12.07 | 12.07 | 11.41 | 205 |
| 1738016820 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 503 |
| 1737757620 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1737671220 | 11.75 | -0.01 | -0.09 | 11.75 | 11.75 | 11.75 | 100 |
| 1737584940 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1737498540 | 11.76 | -0.16 | -1.34 | 12.05 | 12.05 | 11.76 | 432 |
| 1737152820 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1737066420 | 11.92 | -0.44 | -3.56 | 11.92 | 11.92 | 11.92 | 100 |
| 1736979720 | 12.36 | 0.27 | 2.23 | 12.23 | 12.36 | 12.1 | 3213 |
| 1736893200 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1736806800 | 12.09 | 0.14 | 1.17 | 12.09 | 12.09 | 12.09 | 120 |
| 1736547720 | 11.95 | -0.4 | -3.24 | 12.3 | 12.3 | 11.95 | 2844 |
| 1736375340 | 12.35 | -0.06 | -0.48 | 12.35 | 12.35 | 12.35 | 181 |
| 1736288760 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1736202360 | 12.41 | 0.16 | 1.31 | 12.5032 | 12.8 | 12.41 | 1370 |
| 1735942980 | 12.25 | 0.25 | 2.08 | 12.25 | 12.25 | 12.25 | 201 |
| 1735856760 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1735683960 | 12 | 0.15 | 1.23 | 12.15 | 12.246 | 12 | 3099 |
| 1735597740 | 11.8541 | 0.1 | 0.89 | 11.48 | 11.8541 | 11.48 | 2156 |
| 1735338000 | 11.75 | -0.07 | -0.59 | 11.75 | 11.75 | 11.75 | 550 |
| 1735251000 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1735078200 | 11.82 | 0.11 | 0.94 | 11.72 | 11.82 | 11.72 | 9325 |
| 1734992400 | 11.71 | 0.3 | 2.58 | 11.71 | 11.72 | 11.71 | 1021 |
| 1734733200 | 11.415 | 0 | 0.00 | 11.415 | 11.415 | 11.415 | 0 |
| 1734646800 | 11.415 | -0.2 | -1.73 | 11.415 | 11.415 | 11.415 | 120 |
| 1734560760 | 11.6155 | 0 | 0.00 | 11.6155 | 11.6155 | 11.6155 | 0 |
| 1734474360 | 11.6155 | -0.38 | -3.20 | 11.71 | 11.71 | 11.6155 | 401 |
| 1734388140 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1734128940 | 12 | -0.15 | -1.23 | 12 | 12 | 12 | 204 |
| 1734042480 | 12.15 | 0.32 | 2.72 | 12.1 | 12.15 | 12.1 | 3520 |
| 1733955900 | 11.8278 | -0.15 | -1.23 | 11.8278 | 11.8278 | 11.8278 | 51447 |
| 1733869200 | 11.975 | -0.09 | -0.75 | 12.04 | 12.04 | 11.975 | 2935 |
| 1733782800 | 12.0656 | 0.12 | 0.97 | 12.2 | 12.2 | 12.0656 | 475 |
| 1733523600 | 11.95 | -0.03 | -0.23 | 11.95 | 11.95 | 11.95 | 102 |
| 1733437500 | 11.9779 | -0.74 | -5.80 | 11.9779 | 11.9779 | 11.9779 | 245 |
| 1733351160 | 12.7149 | 0 | 0.00 | 12.7149 | 12.7149 | 12.7149 | 0 |
| 1733264760 | 12.7149 | 0 | 0.00 | 12.7149 | 12.7149 | 12.7149 | 0 |
| 1733178360 | 12.7149 | 0 | 0.00 | 12.7149 | 12.7149 | 12.7149 | 0 |
| 1732919160 | 12.7149 | 0 | 0.00 | 12.7149 | 12.7149 | 12.7149 | 0 |
| 1732746360 | 12.7149 | 0 | 0.00 | 12.7149 | 12.7149 | 12.7149 | 0 |
| 1732659960 | 12.7149 | 0 | 0.00 | 12.7149 | 12.7149 | 12.7149 | 0 |
| 1732573560 | 12.7149 | 0.51 | 4.22 | 12.7149 | 12.7149 | 12.7149 | 156 |
| 1732314060 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1732227660 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1732141260 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1732054860 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1731968460 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 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
