Premium
Repsol SA (QX) (REPYY)
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 | -0.275 | -1.09474522293 | 25.12 | 25.52 | 24.42 | 139163 | 24.92353872 | DR |
| 4 | -1.095 | -4.22127987664 | 25.94 | 27.92 | 24.42 | 115931 | 25.95842979 | DR |
| 12 | -3.115 | -11.1409155937 | 27.96 | 28.53 | 23.13 | 126812 | 26.08001334 | DR |
| 26 | 6.345 | 34.2972972973 | 18.5 | 29.08 | 18.12 | 124158 | 24.12894835 | DR |
| 52 | 10.115 | 68.6693822132 | 14.73 | 29.08 | 14.3301 | 106682 | 21.22597523 | DR |
| 156 | 10.3249 | 71.1076369997 | 14.5201 | 29.08 | 10.41 | 120001 | 15.75892012 | DR |
| 260 | 11.925 | 92.2987616099 | 12.92 | 29.08 | 10.275 | 112549 | 14.96689943 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 24.69 | -0.3 | -1.20 | 24.72 | 24.86 | 24.42 | 241344 |
| 1781731740 | 24.99 | -0.22 | -0.87 | 25.3 | 25.52 | 24.92 | 154364 |
| 1781645340 | 25.21 | 0 | 0.00 | 25.08 | 25.42 | 25 | 77226 |
| 1781558940 | 25.21 | -1.18 | -4.47 | 25.12 | 25.26 | 25.1 | 83717 |
| 1781299740 | 26.39 | -0.97 | -3.55 | 26.12 | 26.59 | 26.05 | 80553 |
| 1781213220 | 27.36 | 0.61 | 2.28 | 27.9 | 27.92 | 27.32 | 74774 |
| 1781126940 | 26.75 | 0.41 | 1.56 | 26.51 | 26.95 | 26.32 | 47749 |
| 1781040540 | 26.34 | -0.22 | -0.83 | 26.55 | 26.64 | 26.08 | 64958 |
| 1780954140 | 26.56 | 0.06 | 0.23 | 26.65 | 26.81 | 26.518 | 91841 |
| 1780694940 | 26.5 | -0.22 | -0.82 | 26.52 | 26.68 | 26.31 | 47831 |
| 1780608540 | 26.72 | -0.3 | -1.11 | 26.6 | 26.79 | 26.49 | 283416 |
| 1780522140 | 27.02 | 0.39 | 1.46 | 26.88 | 27.19 | 26.74 | 132159 |
| 1780435740 | 26.63 | 0.3 | 1.14 | 26.22 | 26.63 | 26.22 | 143677 |
| 1780349340 | 26.33 | 0.51 | 1.98 | 26.04 | 26.49 | 25.91 | 110506 |
| 1780090080 | 25.82 | 0.52 | 2.06 | 25.69 | 25.82 | 25.555 | 92479 |
| 1780003320 | 25.3 | -0.01 | -0.04 | 25.63 | 25.63 | 25.125 | 165052 |
| 1779917340 | 25.31 | -0.57 | -2.20 | 25.34 | 25.5 | 25.23 | 112517 |
| 1779830940 | 25.88 | -0.04 | -0.15 | 25.94 | 26.13 | 25.795 | 82600 |
| 1779484920 | 25.92 | -0.94 | -3.50 | 25.91 | 26.1 | 25.71 | 63502 |
| 1779398880 | 26.86 | 0.65 | 2.48 | 26.71 | 26.99 | 26.43 | 102717 |
| 1779312300 | 26.21 | -0.91 | -3.36 | 27.0199 | 27.15 | 26.17 | 152182 |
| 1779225660 | 27.12 | -0.42 | -1.53 | 27.33 | 27.33 | 26.94 | 113904 |
| 1779139740 | 27.54 | 1.11 | 4.20 | 26.88 | 27.68 | 26.7796 | 264565 |
| 1778880000 | 26.43 | 0.18 | 0.69 | 26.31 | 26.43 | 26.22 | 88045 |
| 1778793900 | 26.25 | -0.15 | -0.57 | 26.21 | 26.3599 | 26.08 | 81402 |
| 1778707380 | 26.4 | -0.2 | -0.75 | 26.5 | 26.54 | 26.345 | 81446 |
| 1778621340 | 26.6 | 0.15 | 0.57 | 26.51 | 26.775 | 26.33 | 80580 |
| 1778534940 | 26.45 | 0.5 | 1.93 | 26.1 | 26.46 | 26.1 | 90627 |
| 1778275200 | 25.95 | 0 | 0.00 | 25.69 | 26.16 | 25.62 | 54230 |
| 1778188800 | 25.95 | 0.19 | 0.74 | 25.54 | 26.149 | 25.3547 | 159209 |
| 1778102520 | 25.76 | -1.13 | -4.20 | 25.65 | 25.93 | 25.5365 | 123315 |
| 1778016000 | 26.89 | 0.08 | 0.31 | 27.06 | 27.1 | 26.6 | 132612 |
| 1777930140 | 26.806 | -0.23 | -0.87 | 26.48 | 26.8899 | 26.32 | 93613 |
| 1777671000 | 27.04 | 0 | 0.00 | 27.38 | 27.38 | 26.64 | 86550 |
| 1777584540 | 27.04 | 1.24 | 4.81 | 26.24 | 27.1 | 25.95 | 327455 |
| 1777498140 | 25.8 | 0.3 | 1.18 | 25.68 | 26.01 | 25.64 | 127803 |
| 1777411800 | 25.5 | 0.69 | 2.78 | 25.25 | 25.56 | 25.14 | 136797 |
| 1777325400 | 24.81 | 0.24 | 0.98 | 25.02 | 25.15 | 24.81 | 166171 |
| 1777065780 | 24.57 | -0.17 | -0.69 | 24.69 | 24.69 | 24.27 | 116165 |
| 1776979740 | 24.74 | -0.23 | -0.92 | 24.62 | 24.77 | 24.55 | 138520 |
| 1776893280 | 24.97 | 0.53 | 2.17 | 24.87 | 25.03 | 24.78 | 100483 |
| 1776806940 | 24.44 | 0.61 | 2.56 | 24.12 | 24.51 | 23.97 | 129306 |
| 1776720540 | 23.83 | 0.22 | 0.93 | 23.67 | 24.11 | 23.62 | 122755 |
| 1776460800 | 23.61 | -1.04 | -4.22 | 23.71 | 24.6 | 23.13 | 193727 |
| 1776374940 | 24.65 | 0.5 | 2.07 | 24.53 | 24.92 | 24.499 | 108892 |
| 1776288360 | 24.15 | -0.68 | -2.72 | 24.54 | 24.795 | 24.15 | 188411 |
| 1776202140 | 24.825 | -0.58 | -2.26 | 25.26 | 25.3 | 24.7675 | 118701 |
| 1776115740 | 25.4 | 0.09 | 0.36 | 25.4 | 25.55 | 25.22 | 136681 |
| 1775856000 | 25.31 | -1.09 | -4.13 | 25.24 | 25.85 | 25.2 | 111894 |
| 1775770140 | 26.4 | -0.33 | -1.23 | 26.59 | 27.12 | 26.1 | 205822 |
| 1775683500 | 26.73 | -1.06 | -3.81 | 25.81 | 26.73 | 25.76 | 149236 |
| 1775596800 | 27.79 | -0.54 | -1.91 | 27.83 | 28.06 | 27.64 | 149370 |
| 1775510940 | 28.33 | 0.2 | 0.71 | 27.978 | 28.33 | 27.59 | 44163 |
| 1775164920 | 28.13 | 0.98 | 3.61 | 28.15 | 28.3675 | 27.9 | 81488 |
| 1775078400 | 27.15 | -1.13 | -4.00 | 27.46 | 27.59 | 27.02 | 153519 |
| 1774992540 | 28.28 | 0.42 | 1.51 | 28.4399 | 28.53 | 27.9 | 287192 |
| 1774906080 | 27.86 | 0.04 | 0.14 | 27.96 | 28.07 | 27.53 | 78466 |
| 1774646940 | 27.82 | 0.06 | 0.22 | 27.56 | 27.86 | 27.56 | 209874 |
| 1774560480 | 27.76 | 0.32 | 1.17 | 27.43 | 28 | 27.41 | 67518 |
| 1774473900 | 27.44 | -0.07 | -0.24 | 27.13 | 27.54 | 27.095 | 144400 |
| 1774387560 | 27.505 | 1.19 | 4.50 | 26.79 | 27.68 | 26.75 | 379104 |
| 1774300800 | 26.32 | -1.9 | -6.73 | 25.9 | 26.86 | 25.9 | 280337 |
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.
