Dati storici Repsol - 1REP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	11,88	11,92	11,68	11,82	296	-0,165	-1,39%
1 Mese	12,305	12,805	11,54	12,26	3.342	-0,59	-4,79%
3 Mesi	14,83	15,14	11,54	12,74	2.884	-3,12	-21,00%
6 Mesi	15,29	16,12	11,54	13,16	1.974	-3,58	-23,38%
1 Anno	15,375	16,12	11,54	13,41	1.377	-3,66	-23,80%
3 Anni	9,834	16,15	9,615	12,81	1.430	1,88	19,13%
5 Anni	14,28	16,15	5,176	10,00	2.736	-2,57	-17,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Set 2024	11,715	-0,14	-1,18%	11,71	11,75	11,71	520
19 Set 2024	11,855	0,09	0,72%	11,855	11,855	11,855	16
18 Set 2024	11,77	-0,05	-0,38%	11,715	11,77	11,715	446
17 Set 2024	11,815	0,14	1,16%	11,80	11,815	11,80	687
16 Set 2024	11,68	-0,24	-2,01%	11,68	11,68	11,68	22
13 Set 2024	11,92	0,11	0,93%	11,88	11,92	11,88	310
12 Set 2024	11,81	0,15	1,24%	11,77	11,82	11,77	334
11 Set 2024	11,665	0,13	1,08%	11,595	11,70	11,595	1.014
10 Set 2024	11,54	-0,25	-2,12%	11,845	11,845	11,54	219
09 Set 2024	11,79	0,07	0,64%	11,83	11,83	11,79	1.300
06 Set 2024	11,715	-0,33	-2,70%	11,835	11,855	11,715	3.187
05 Set 2024	12,04	0,03	0,25%	12,005	12,04	12,005	101
04 Set 2024	12,01	-0,06	-0,50%	11,95	12,01	11,94	1.004
03 Set 2024	12,07	-0,39	-3,09%	12,295	12,30	12,01	25.389
02 Set 2024	12,455	0,00	0,00%	12,455	12,455	12,455	0,00
30 Ago 2024	12,455	0,15	1,26%	12,50	12,50	12,455	32
29 Ago 2024	12,30	-0,24	-1,91%	12,30	12,30	12,30	288
28 Ago 2024	12,54	-0,13	-1,03%	12,55	12,60	12,44	20.909
27 Ago 2024	12,67	-0,14	-1,05%	12,80	12,80	12,64	4.917
26 Ago 2024	12,805	0,20	1,55%	12,805	12,805	12,805	200
23 Ago 2024	12,61	0,02	0,20%	12,305	12,61	12,305	3.120
22 Ago 2024	12,585	-0,02	-0,16%	12,58	12,585	12,465	4.780