Repsol SA Historische Daten - REP | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Repsol SA (REP)

11,36

-0,05

( -0,44% )

Aktualisiert: 17:29:01

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.19	-1.64502164502	11.55	11.75	11.1	30473	11.42363647	DE
4	0.06	0.530973451327	11.3	12.04	11.1	18480	11.59935522	DE
12	-0.37	-3.15430520034	11.73	12.56	11.1	21639	11.78327471	DE
26	-3.515	-23.6302521008	14.875	15.27	11.1	20224	12.46084644	DE
52	-2.635	-18.8281529118	13.995	16.3	11.1	17798	13.27592073	DE
156	1.176	11.5475255302	10.184	16.3	9.62	18249	12.94566087	DE
260	-3.115	-21.5198618307	14.475	16.3	5.092	23758	11.05340329	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1733866020	11.355	-0.15	-1.26	11.38	11.49	11.275	21397
1733779620	11.5	0.14	1.19	11.2	11.5	11.1	35804
1733520420	11.365	-0.07	-0.57	11.4	11.465	11.2	32872
1733434020	11.43	-0.02	-0.13	11.445	11.535	11.3	44587
1733347620	11.445	-0.22	-1.84	11.55	11.75	11.405	17706
1733261220	11.66	-0.09	-0.77	11.63	11.84	11.515	18301
1733174820	11.75	-0.01	-0.09	11.68	11.85	11.625	24060
1732915620	11.76	0.02	0.13	11.745	11.895	11.71	5510
1732829220	11.745	0.08	0.69	11.825	11.835	11.675	9051
1732742820	11.665	-0.13	-1.10	11.78	11.89	11.64	17814
1732656420	11.795	-0.05	-0.38	11.785	11.895	11.675	19053
1732570020	11.84	-0.05	-0.38	11.895	12.04	11.67	15445
1732310820	11.885	-0.04	-0.29	11.955	12.015	11.77	5895
1732224420	11.92	0.15	1.23	11.825	11.985	11.825	14302
1732138020	11.775	0.07	0.60	11.705	11.915	11.705	12452
1732051620	11.705	-0.19	-1.60	11.88	11.995	11.705	18610
1731965220	11.895	0.15	1.23	11.77	11.995	11.68	18229
1731705960	11.75	0.19	1.64	11.605	11.795	11.515	3773
1731619560	11.56	0.13	1.14	11.405	11.645	11.29	5586
1731533160	11.43	0.06	0.57	11.3	11.475	11.235	29162
1731446820	11.365	-0.2	-1.69	11.445	11.58	11.335	25544
1731360420	11.56	0	0.00	11.515	11.675	11.455	16442
1731101220	11.56	-0.26	-2.16	11.88	11.885	11.425	15975
1731014760	11.815	0.15	1.33	11.765	11.955	11.655	13638
1730928360	11.66	-0.2	-1.64	11.945	12.055	11.59	17953
1730841960	11.855	0.02	0.17	11.85	12.045	11.745	18954
1730755560	11.835	0.29	2.47	11.685	11.84	11.6	16599
1730496360	11.55	-0.02	-0.13	11.425	11.71	11.42	24246
1730409960	11.565	-0.22	-1.83	11.75	11.93	11.44	49005
1730323560	11.78	0.09	0.77	11.67	11.785	11.605	21550
1730237160	11.69	-0.18	-1.52	11.885	11.89	11.63	13819
1730150760	11.87	-0.15	-1.21	11.84	11.89	11.625	39627
1729888020	12.015	0.04	0.29	11.975	12.025	11.865	15016
1729801560	11.98	-0.04	-0.33	12.045	12.075	11.9	7061
1729715160	12.02	0.03	0.21	11.995	12.03	11.825	18806
1729628760	11.995	0.15	1.22	11.87	12.03	11.755	16446
1729542360	11.85	0.07	0.64	11.775	11.935	11.705	14250
1729283160	11.775	-0.1	-0.84	11.955	11.995	11.64	30418
1729196760	11.875	0.03	0.25	11.925	11.925	11.655	19703
1729110360	11.845	0.11	0.89	11.735	11.995	11.615	23462
1729023960	11.74	-0.33	-2.69	11.835	11.895	11.56	33614
1728937620	12.065	0.05	0.42	12	12.225	11.905	9756
1728678360	12.015	-0.05	-0.41	12.1	12.1	11.945	15457
1728591960	12.065	-0.1	-0.78	12.06	12.18	11.835	49631
1728505560	12.16	0.15	1.21	12.005	12.16	11.905	32819
1728419160	12.015	-0.49	-3.88	12.47	12.505	12.015	28990
1728332760	12.5	0.21	1.71	12.39	12.56	12.25	30391
1728073560	12.29	0.14	1.15	12.195	12.395	12.175	27604
1727987220	12.15	0.13	1.04	11.96	12.205	11.895	26884
1727900820	12.025	0.04	0.29	11.995	12.26	11.89	41114
1727814420	11.99	0.13	1.10	11.88	12.05	11.645	24812
1727728020	11.86	0.19	1.63	11.7	12.095	11.58	21220
1727468760	11.67	0.11	0.91	11.685	11.9	11.55	16796
1727382360	11.565	-0.13	-1.11	11.88	11.885	11.515	57272
1727295960	11.695	-0.12	-1.02	11.75	11.845	11.64	23957
1727209560	11.815	0.05	0.47	11.795	11.92	11.655	6362
1727123160	11.76	0.03	0.21	11.735	11.82	11.665	19071
1726864020	11.735	-0.08	-0.68	11.845	11.935	11.655	15920
1726777560	11.815	0.06	0.55	11.905	11.975	11.795	18404
1726691220	11.75	0.04	0.38	11.73	11.845	11.695	10141
1726604760	11.705	-0.06	-0.51	11.715	11.82	11.69	11713
1726518420	11.765	-0.15	-1.22	11.88	11.88	11.605	21045
1726259160	11.91	0.04	0.34	11.805	11.945	11.75	11552
1726172760	11.87	0.09	0.81	11.835	11.925	11.73	20166
1726086360	11.775	0.1	0.81	11.65	11.775	11.545	13545

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen