Other OTC - Delayed Quote • USD
Repsol, S.A. (REPYY)
At close: April 19 at 3:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.81 | 15.94 | 15.81 | 15.87 | 15.87 | 34,800 |
Apr 18, 2024 | 15.97 | 16.13 | 15.94 | 15.99 | 15.99 | 22,500 |
Apr 17, 2024 | 16.19 | 16.24 | 16.11 | 16.18 | 16.18 | 68,200 |
Apr 16, 2024 | 16.26 | 16.26 | 16.08 | 16.20 | 16.20 | 242,100 |
Apr 15, 2024 | 16.69 | 16.80 | 16.60 | 16.66 | 16.66 | 54,100 |
Apr 12, 2024 | 16.89 | 17.01 | 16.69 | 16.77 | 16.77 | 47,400 |
Apr 11, 2024 | 16.74 | 16.74 | 16.40 | 16.52 | 16.52 | 66,600 |
Apr 10, 2024 | 16.81 | 17.08 | 16.77 | 17.08 | 17.08 | 199,100 |
Apr 9, 2024 | 17.40 | 17.43 | 17.10 | 17.16 | 17.16 | 39,900 |
Apr 8, 2024 | 17.50 | 17.53 | 17.43 | 17.48 | 17.48 | 36,500 |
Apr 5, 2024 | 17.45 | 17.61 | 17.41 | 17.56 | 17.56 | 53,000 |
Apr 4, 2024 | 17.34 | 17.54 | 17.34 | 17.53 | 17.53 | 111,400 |
Apr 3, 2024 | 17.16 | 17.27 | 17.13 | 17.20 | 17.20 | 74,700 |
Apr 2, 2024 | 17.12 | 17.22 | 17.06 | 17.19 | 17.19 | 50,100 |
Apr 1, 2024 | 16.25 | 16.92 | 16.25 | 16.70 | 16.70 | 51,900 |
Mar 28, 2024 | 16.69 | 16.75 | 16.62 | 16.71 | 16.71 | 80,600 |
Mar 27, 2024 | 16.63 | 16.74 | 16.62 | 16.70 | 16.70 | 114,600 |
Mar 26, 2024 | 16.96 | 17.00 | 16.67 | 16.70 | 16.70 | 159,400 |
Mar 25, 2024 | 16.53 | 16.71 | 16.53 | 16.66 | 16.66 | 33,700 |
Mar 22, 2024 | 16.51 | 16.58 | 16.50 | 16.51 | 16.51 | 18,800 |
Mar 21, 2024 | 16.66 | 16.68 | 16.56 | 16.62 | 16.62 | 34,900 |
Mar 20, 2024 | 16.55 | 16.81 | 16.54 | 16.81 | 16.81 | 30,500 |
Mar 19, 2024 | 16.67 | 16.81 | 16.67 | 16.78 | 16.78 | 46,600 |
Mar 18, 2024 | 16.43 | 16.59 | 16.38 | 16.59 | 16.59 | 31,700 |
Mar 15, 2024 | 16.48 | 16.48 | 16.33 | 16.36 | 16.36 | 142,900 |
Mar 14, 2024 | 16.43 | 16.51 | 16.36 | 16.43 | 16.43 | 19,900 |
Mar 13, 2024 | 16.30 | 16.49 | 16.30 | 16.42 | 16.42 | 31,300 |
Mar 12, 2024 | 16.03 | 16.05 | 15.96 | 16.03 | 16.03 | 43,400 |
Mar 11, 2024 | 15.72 | 15.90 | 15.72 | 15.89 | 15.89 | 40,900 |
Mar 8, 2024 | 15.85 | 15.88 | 15.74 | 15.74 | 15.74 | 37,200 |
Mar 7, 2024 | 15.61 | 15.86 | 15.57 | 15.81 | 15.81 | 44,800 |
Mar 6, 2024 | 15.71 | 15.81 | 15.68 | 15.76 | 15.76 | 48,000 |
Mar 5, 2024 | 15.60 | 15.75 | 15.60 | 15.67 | 15.67 | 73,900 |
Mar 4, 2024 | 15.72 | 15.79 | 15.70 | 15.78 | 15.78 | 63,100 |
Mar 1, 2024 | 15.80 | 15.94 | 15.76 | 15.91 | 15.91 | 107,200 |
Feb 29, 2024 | 15.88 | 15.93 | 15.82 | 15.85 | 15.85 | 91,000 |
Feb 28, 2024 | 15.93 | 15.95 | 15.75 | 15.83 | 15.83 | 160,900 |
Feb 27, 2024 | 15.96 | 16.03 | 15.91 | 15.97 | 15.97 | 176,300 |
Feb 26, 2024 | 15.64 | 15.79 | 15.61 | 15.77 | 15.77 | 104,800 |
Feb 23, 2024 | 15.78 | 15.78 | 15.57 | 15.69 | 15.69 | 140,900 |
Feb 22, 2024 | 15.44 | 15.60 | 15.36 | 15.55 | 15.55 | 222,900 |
Feb 21, 2024 | 14.64 | 14.77 | 14.60 | 14.77 | 14.77 | 99,900 |
Feb 20, 2024 | 14.80 | 14.81 | 14.65 | 14.69 | 14.69 | 779,200 |
Feb 16, 2024 | 14.69 | 14.69 | 14.52 | 14.54 | 14.54 | 90,300 |
Feb 15, 2024 | 14.61 | 14.92 | 14.61 | 14.89 | 14.89 | 64,100 |
Feb 14, 2024 | 14.91 | 14.96 | 14.72 | 14.79 | 14.79 | 65,600 |
Feb 13, 2024 | 15.03 | 15.05 | 14.84 | 14.86 | 14.86 | 55,500 |
Feb 12, 2024 | 14.92 | 15.03 | 14.92 | 15.00 | 15.00 | 110,700 |
Feb 9, 2024 | 14.83 | 14.89 | 14.78 | 14.82 | 14.82 | 81,800 |
Feb 8, 2024 | 14.60 | 14.80 | 14.60 | 14.76 | 14.76 | 75,100 |
Feb 7, 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 14.59 | 73,900 |
Feb 6, 2024 | 14.44 | 14.59 | 14.44 | 14.53 | 14.53 | 182,100 |
Feb 5, 2024 | 14.32 | 14.32 | 14.17 | 14.27 | 14.27 | 264,300 |
Feb 2, 2024 | 14.61 | 14.63 | 14.49 | 14.50 | 14.50 | 209,300 |
Feb 1, 2024 | 14.99 | 15.08 | 14.68 | 14.76 | 14.76 | 1,786,200 |
Jan 31, 2024 | 15.10 | 15.11 | 14.75 | 14.75 | 14.75 | 84,300 |
Jan 30, 2024 | 14.88 | 14.89 | 14.75 | 14.87 | 14.87 | 52,500 |
Jan 29, 2024 | 14.90 | 14.91 | 14.76 | 14.84 | 14.84 | 48,500 |
Jan 26, 2024 | 14.57 | 14.76 | 14.57 | 14.76 | 14.76 | 62,600 |
Jan 25, 2024 | 14.32 | 14.46 | 14.31 | 14.46 | 14.46 | 204,900 |
Jan 24, 2024 | 14.37 | 14.40 | 14.28 | 14.35 | 14.35 | 133,000 |
Jan 23, 2024 | 13.99 | 14.09 | 13.99 | 14.06 | 14.06 | 169,300 |
Jan 22, 2024 | 14.06 | 14.17 | 14.06 | 14.12 | 14.12 | 94,700 |
Jan 19, 2024 | 14.37 | 14.37 | 14.09 | 14.18 | 14.18 | 72,400 |
Jan 18, 2024 | 14.46 | 14.46 | 14.31 | 14.41 | 14.41 | 165,500 |
Jan 17, 2024 | 14.24 | 14.34 | 14.07 | 14.24 | 14.24 | 72,100 |
Jan 16, 2024 | 14.44 | 14.48 | 14.33 | 14.37 | 14.37 | 209,600 |
Jan 12, 2024 | 14.43 | 14.51 | 14.29 | 14.34 | 14.34 | 94,800 |
Jan 11, 2024 | 14.37 | 14.37 | 14.14 | 14.19 | 14.19 | 89,800 |
Jan 10, 2024 | 14.28 | 14.29 | 14.07 | 14.12 | 14.12 | 99,800 |
Jan 9, 2024 | 0.44 Dividend | |||||
Jan 9, 2024 | 14.41 | 14.41 | 14.22 | 14.32 | 14.32 | 85,000 |
Jan 8, 2024 | 14.89 | 14.95 | 14.78 | 14.87 | 14.43 | 96,600 |
Jan 5, 2024 | 15.00 | 15.17 | 14.93 | 14.94 | 14.50 | 69,900 |
Jan 4, 2024 | 15.17 | 15.17 | 14.93 | 14.93 | 14.49 | 73,600 |
Jan 3, 2024 | 14.63 | 14.91 | 14.63 | 14.91 | 14.47 | 98,500 |
Jan 2, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.36 | 52,700 |
Dec 29, 2023 | 14.83 | 14.90 | 14.80 | 14.85 | 14.41 | 137,500 |
Dec 28, 2023 | 15.09 | 15.09 | 14.83 | 14.83 | 14.39 | 37,000 |
Dec 27, 2023 | 15.25 | 15.34 | 15.18 | 15.30 | 14.85 | 47,900 |
Dec 26, 2023 | 14.97 | 15.24 | 14.83 | 15.15 | 14.70 | 41,300 |
Dec 22, 2023 | 15.06 | 15.06 | 14.96 | 14.97 | 14.53 | 35,200 |
Dec 21, 2023 | 14.88 | 15.04 | 14.87 | 14.96 | 14.52 | 32,500 |
Dec 20, 2023 | 14.95 | 15.00 | 14.84 | 14.84 | 14.40 | 63,800 |
Dec 19, 2023 | 14.83 | 14.90 | 14.75 | 14.90 | 14.46 | 82,400 |
Dec 18, 2023 | 14.89 | 14.89 | 14.74 | 14.74 | 14.30 | 125,300 |
Dec 15, 2023 | 14.63 | 14.63 | 14.49 | 14.52 | 14.09 | 140,000 |
Dec 14, 2023 | 14.72 | 14.82 | 14.72 | 14.73 | 14.30 | 33,700 |
Dec 13, 2023 | 14.39 | 14.51 | 14.22 | 14.43 | 14.00 | 49,200 |
Dec 12, 2023 | 14.64 | 14.64 | 14.51 | 14.57 | 14.14 | 73,500 |
Dec 11, 2023 | 14.82 | 14.92 | 14.80 | 14.90 | 14.46 | 39,400 |
Dec 8, 2023 | 14.86 | 15.05 | 14.86 | 15.01 | 14.57 | 75,600 |
Dec 7, 2023 | 14.88 | 14.93 | 14.84 | 14.88 | 14.44 | 107,400 |
Dec 6, 2023 | 15.10 | 15.12 | 14.87 | 14.87 | 14.43 | 58,800 |
Dec 5, 2023 | 15.06 | 15.14 | 14.97 | 14.97 | 14.53 | 39,300 |
Dec 4, 2023 | 15.00 | 15.10 | 14.99 | 15.00 | 14.56 | 64,400 |
Dec 1, 2023 | 15.28 | 15.42 | 15.26 | 15.30 | 14.85 | 136,800 |
Nov 30, 2023 | 15.49 | 15.52 | 15.25 | 15.30 | 14.85 | 63,500 |
Nov 29, 2023 | 15.47 | 15.47 | 15.30 | 15.35 | 14.90 | 75,300 |
Nov 28, 2023 | 15.44 | 15.56 | 15.39 | 15.44 | 14.98 | 46,700 |
Nov 27, 2023 | 15.52 | 15.53 | 15.32 | 15.39 | 14.94 | 72,800 |
Nov 24, 2023 | 15.38 | 15.48 | 15.38 | 15.44 | 14.98 | 34,200 |
Nov 22, 2023 | 14.95 | 15.10 | 14.89 | 15.06 | 14.62 | 97,800 |
Nov 21, 2023 | 15.15 | 15.17 | 15.08 | 15.10 | 14.65 | 67,500 |
Nov 20, 2023 | 15.18 | 15.29 | 15.18 | 15.22 | 14.77 | 64,100 |
Nov 17, 2023 | 14.97 | 15.11 | 14.97 | 15.09 | 14.64 | 62,500 |
Nov 16, 2023 | 14.82 | 14.84 | 14.69 | 14.75 | 14.31 | 29,500 |
Nov 15, 2023 | 15.05 | 15.12 | 14.98 | 15.01 | 14.57 | 68,900 |
Nov 14, 2023 | 14.90 | 15.02 | 14.90 | 15.00 | 14.56 | 216,600 |
Nov 13, 2023 | 14.68 | 14.81 | 14.68 | 14.79 | 14.35 | 129,400 |
Nov 10, 2023 | 14.62 | 14.66 | 14.55 | 14.58 | 14.15 | 225,100 |
Nov 9, 2023 | 14.52 | 14.60 | 14.39 | 14.44 | 14.01 | 71,100 |
Nov 8, 2023 | 14.44 | 14.46 | 14.27 | 14.32 | 13.90 | 73,100 |
Nov 7, 2023 | 14.46 | 14.46 | 14.37 | 14.42 | 13.99 | 64,900 |
Nov 6, 2023 | 14.96 | 14.99 | 14.81 | 14.81 | 14.37 | 139,200 |
Nov 3, 2023 | 14.89 | 14.90 | 14.77 | 14.83 | 14.39 | 127,300 |
Nov 2, 2023 | 14.90 | 15.03 | 14.88 | 15.01 | 14.57 | 309,200 |
Nov 1, 2023 | 14.76 | 14.86 | 14.67 | 14.79 | 14.35 | 796,900 |
Oct 31, 2023 | 14.75 | 14.83 | 14.60 | 14.61 | 14.18 | 97,300 |
Oct 30, 2023 | 15.13 | 15.15 | 15.05 | 15.13 | 14.68 | 66,400 |
Oct 27, 2023 | 15.14 | 15.14 | 14.79 | 14.82 | 14.38 | 26,100 |
Oct 26, 2023 | 14.96 | 15.13 | 14.94 | 15.09 | 14.64 | 31,400 |
Oct 25, 2023 | 15.29 | 15.46 | 15.22 | 15.45 | 14.99 | 54,400 |
Oct 24, 2023 | 15.42 | 15.42 | 15.25 | 15.34 | 14.89 | 33,200 |
Oct 23, 2023 | 15.68 | 15.75 | 15.53 | 15.65 | 15.19 | 54,100 |
Oct 20, 2023 | 15.91 | 15.96 | 15.75 | 15.77 | 15.30 | 74,100 |
Oct 19, 2023 | 15.80 | 15.96 | 15.76 | 15.89 | 15.42 | 47,100 |
Oct 18, 2023 | 15.97 | 15.98 | 15.86 | 15.98 | 15.51 | 29,500 |
Oct 17, 2023 | 15.81 | 15.97 | 15.80 | 15.87 | 15.40 | 93,100 |
Oct 16, 2023 | 15.68 | 15.80 | 15.66 | 15.80 | 15.33 | 29,200 |
Oct 13, 2023 | 15.62 | 15.69 | 15.47 | 15.59 | 15.13 | 72,300 |
Oct 12, 2023 | 15.55 | 15.55 | 15.30 | 15.37 | 14.92 | 54,500 |
Oct 11, 2023 | 15.63 | 15.64 | 15.41 | 15.51 | 15.05 | 24,800 |
Oct 10, 2023 | 15.53 | 15.66 | 15.50 | 15.56 | 15.10 | 32,300 |
Oct 9, 2023 | 15.36 | 15.41 | 15.27 | 15.37 | 14.92 | 40,700 |
Oct 6, 2023 | 14.94 | 15.18 | 14.84 | 15.09 | 14.64 | 46,300 |
Oct 5, 2023 | 14.99 | 15.25 | 14.95 | 15.25 | 14.80 | 108,200 |
Oct 4, 2023 | 15.36 | 15.36 | 15.03 | 15.09 | 14.64 | 59,800 |
Oct 3, 2023 | 15.90 | 15.90 | 15.69 | 15.80 | 15.33 | 49,800 |
Oct 2, 2023 | 16.40 | 16.45 | 16.04 | 16.04 | 15.57 | 127,000 |
Sep 29, 2023 | 16.62 | 16.62 | 16.40 | 16.45 | 15.96 | 29,200 |
Sep 28, 2023 | 16.50 | 16.58 | 16.48 | 16.52 | 16.03 | 37,400 |
Sep 27, 2023 | 16.32 | 16.46 | 16.28 | 16.43 | 15.94 | 128,500 |
Sep 26, 2023 | 16.27 | 16.33 | 16.23 | 16.25 | 15.77 | 22,600 |
Sep 25, 2023 | 16.44 | 16.58 | 16.38 | 16.58 | 16.09 | 19,500 |
Sep 22, 2023 | 16.72 | 16.72 | 16.57 | 16.57 | 16.08 | 16,500 |
Sep 21, 2023 | 16.76 | 16.84 | 16.55 | 16.58 | 16.09 | 18,600 |
Sep 20, 2023 | 16.51 | 16.52 | 16.28 | 16.28 | 15.80 | 75,600 |
Sep 19, 2023 | 16.45 | 16.52 | 16.39 | 16.44 | 15.95 | 25,400 |
Sep 18, 2023 | 16.31 | 16.45 | 16.30 | 16.38 | 15.90 | 17,400 |
Sep 15, 2023 | 16.22 | 16.29 | 16.17 | 16.18 | 15.70 | 9,000 |
Sep 14, 2023 | 16.23 | 16.29 | 16.23 | 16.28 | 15.80 | 14,700 |
Sep 13, 2023 | 16.10 | 16.20 | 16.07 | 16.13 | 15.65 | 15,300 |
Sep 12, 2023 | 16.19 | 16.24 | 16.15 | 16.24 | 15.76 | 18,100 |
Sep 11, 2023 | 16.13 | 16.23 | 16.11 | 16.12 | 15.64 | 38,000 |
Sep 8, 2023 | 15.73 | 15.94 | 15.73 | 15.89 | 15.42 | 42,200 |
Sep 7, 2023 | 15.60 | 15.65 | 15.53 | 15.53 | 15.07 | 27,300 |
Sep 6, 2023 | 15.69 | 15.74 | 15.54 | 15.62 | 15.16 | 37,400 |
Sep 5, 2023 | 15.83 | 15.86 | 15.67 | 15.67 | 15.21 | 46,900 |
Sep 1, 2023 | 15.91 | 15.91 | 15.83 | 15.86 | 15.39 | 37,400 |
Aug 31, 2023 | 15.44 | 15.49 | 15.34 | 15.41 | 14.96 | 50,600 |
Aug 30, 2023 | 15.77 | 15.78 | 15.64 | 15.65 | 15.19 | 43,600 |
Aug 29, 2023 | 15.56 | 15.64 | 15.52 | 15.62 | 15.16 | 45,100 |
Aug 28, 2023 | 15.33 | 15.40 | 15.19 | 15.33 | 14.88 | 36,400 |
Aug 25, 2023 | 15.19 | 15.25 | 15.14 | 15.19 | 14.74 | 43,300 |
Aug 24, 2023 | 14.96 | 15.02 | 14.88 | 14.90 | 14.46 | 57,700 |
Aug 23, 2023 | 14.71 | 14.93 | 14.59 | 14.88 | 14.44 | 101,600 |
Aug 22, 2023 | 15.19 | 15.19 | 15.00 | 15.02 | 14.58 | 52,700 |
Aug 21, 2023 | 15.33 | 15.33 | 15.14 | 15.22 | 14.77 | 63,000 |
Aug 18, 2023 | 14.89 | 15.06 | 14.89 | 15.05 | 14.61 | 32,000 |
Aug 17, 2023 | 14.99 | 15.03 | 14.91 | 14.92 | 14.48 | 43,200 |
Aug 16, 2023 | 14.91 | 15.05 | 14.77 | 14.77 | 14.33 | 66,000 |
Aug 15, 2023 | 15.02 | 15.02 | 14.86 | 14.93 | 14.49 | 37,300 |
Aug 14, 2023 | 15.17 | 15.17 | 15.03 | 15.10 | 14.65 | 28,200 |
Aug 11, 2023 | 15.34 | 15.44 | 15.29 | 15.39 | 14.94 | 22,900 |
Aug 10, 2023 | 15.45 | 15.60 | 15.40 | 15.42 | 14.96 | 35,800 |
Aug 9, 2023 | 15.31 | 15.41 | 15.23 | 15.27 | 14.82 | 133,100 |
Aug 8, 2023 | 14.87 | 15.07 | 14.77 | 15.04 | 14.60 | 300,600 |
Aug 7, 2023 | 15.16 | 15.17 | 15.03 | 15.15 | 14.70 | 149,100 |
Aug 4, 2023 | 15.09 | 15.24 | 15.07 | 15.08 | 14.63 | 277,200 |
Aug 3, 2023 | 14.82 | 14.92 | 14.75 | 14.85 | 14.41 | 88,500 |
Aug 2, 2023 | 15.07 | 15.09 | 14.77 | 14.79 | 14.35 | 134,800 |
Aug 1, 2023 | 15.08 | 15.14 | 14.92 | 15.03 | 14.59 | 424,000 |
Jul 31, 2023 | 15.33 | 15.46 | 15.24 | 15.25 | 14.80 | 62,700 |
Jul 28, 2023 | 15.03 | 15.22 | 15.03 | 15.11 | 14.66 | 33,000 |
Jul 27, 2023 | 15.32 | 15.32 | 14.91 | 14.92 | 14.48 | 73,100 |
Jul 26, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 14.80 | 39,000 |
Jul 25, 2023 | 15.15 | 15.17 | 15.07 | 15.11 | 14.66 | 37,900 |
Jul 24, 2023 | 15.21 | 15.41 | 15.19 | 15.30 | 14.85 | 79,600 |
Jul 21, 2023 | 14.87 | 15.04 | 14.85 | 15.04 | 14.60 | 46,400 |
Jul 20, 2023 | 14.79 | 14.90 | 14.73 | 14.81 | 14.37 | 110,700 |
Jul 19, 2023 | 14.46 | 14.53 | 14.39 | 14.45 | 14.02 | 46,200 |
Jul 18, 2023 | 14.19 | 14.37 | 14.18 | 14.31 | 13.89 | 75,200 |
Jul 17, 2023 | 14.08 | 14.26 | 14.08 | 14.20 | 13.78 | 120,800 |
Jul 14, 2023 | 14.25 | 14.26 | 14.06 | 14.08 | 13.66 | 58,500 |
Jul 13, 2023 | 14.68 | 14.68 | 14.47 | 14.50 | 14.07 | 57,300 |
Jul 12, 2023 | 14.41 | 14.51 | 14.25 | 14.32 | 13.90 | 36,400 |
Jul 11, 2023 | 13.96 | 14.18 | 13.91 | 14.12 | 13.70 | 57,900 |
Jul 10, 2023 | 14.01 | 14.09 | 13.88 | 13.94 | 13.53 | 56,400 |
Jul 7, 2023 | 13.57 | 14.05 | 13.57 | 13.97 | 13.56 | 145,800 |
Jul 6, 2023 | 14.17 | 14.17 | 13.86 | 13.87 | 13.46 | 157,600 |
Jul 5, 2023 | 14.41 | 14.41 | 14.16 | 14.20 | 13.78 | 116,900 |
Jul 3, 2023 | 0.38 Dividend | |||||
Jul 3, 2023 | 14.51 | 14.62 | 14.37 | 14.37 | 13.95 | 40,300 |
Jun 30, 2023 | 14.52 | 14.62 | 14.47 | 14.55 | 13.75 | 30,800 |
Jun 29, 2023 | 14.30 | 14.44 | 14.30 | 14.36 | 13.57 | 45,700 |
Jun 28, 2023 | 14.21 | 14.36 | 14.20 | 14.36 | 13.57 | 48,700 |
Jun 27, 2023 | 14.21 | 14.31 | 14.19 | 14.28 | 13.50 | 83,400 |
Jun 26, 2023 | 14.14 | 14.33 | 14.14 | 14.30 | 13.52 | 62,500 |
Jun 23, 2023 | 14.07 | 14.16 | 14.05 | 14.06 | 13.29 | 85,900 |
Jun 22, 2023 | 14.52 | 14.60 | 14.46 | 14.49 | 13.70 | 44,400 |
Jun 21, 2023 | 14.50 | 14.78 | 14.46 | 14.69 | 13.88 | 46,700 |
Jun 20, 2023 | 14.74 | 14.74 | 14.48 | 14.56 | 13.76 | 72,400 |
Jun 16, 2023 | 14.98 | 15.04 | 14.88 | 14.99 | 14.17 | 103,800 |
Jun 15, 2023 | 14.75 | 14.84 | 14.74 | 14.78 | 13.97 | 80,200 |
Jun 14, 2023 | 14.81 | 14.82 | 14.52 | 14.62 | 13.82 | 55,500 |
Jun 13, 2023 | 14.57 | 14.71 | 14.53 | 14.56 | 13.76 | 169,500 |
Jun 12, 2023 | 14.46 | 14.48 | 14.27 | 14.35 | 13.56 | 86,000 |
Jun 9, 2023 | 14.44 | 14.53 | 14.40 | 14.44 | 13.65 | 92,000 |
Jun 8, 2023 | 14.63 | 14.64 | 14.40 | 14.52 | 13.72 | 92,700 |
Jun 7, 2023 | 14.42 | 14.48 | 14.37 | 14.40 | 13.61 | 85,800 |
Jun 6, 2023 | 14.01 | 14.26 | 14.01 | 14.21 | 13.43 | 75,100 |
Jun 5, 2023 | 14.40 | 14.43 | 14.16 | 14.17 | 13.39 | 184,400 |
Jun 2, 2023 | 14.29 | 14.41 | 14.29 | 14.38 | 13.59 | 102,700 |
Jun 1, 2023 | 13.62 | 14.06 | 13.61 | 13.99 | 13.22 | 153,500 |
May 31, 2023 | 13.54 | 13.59 | 13.44 | 13.53 | 12.79 | 116,200 |
May 30, 2023 | 13.87 | 13.91 | 13.75 | 13.83 | 13.07 | 177,000 |
May 26, 2023 | 14.05 | 14.08 | 13.98 | 14.08 | 13.31 | 124,900 |
May 25, 2023 | 14.03 | 14.03 | 13.90 | 13.96 | 13.19 | 82,600 |
May 24, 2023 | 14.34 | 14.40 | 14.21 | 14.32 | 13.54 | 63,000 |
May 23, 2023 | 14.32 | 14.40 | 14.25 | 14.29 | 13.51 | 74,000 |
May 22, 2023 | 14.42 | 14.49 | 14.37 | 14.41 | 13.62 | 142,800 |
May 19, 2023 | 14.55 | 14.60 | 14.41 | 14.44 | 13.65 | 137,000 |
May 18, 2023 | 14.47 | 14.50 | 14.35 | 14.40 | 13.61 | 50,200 |
May 17, 2023 | 14.36 | 14.48 | 14.28 | 14.42 | 13.63 | 31,000 |
May 16, 2023 | 14.52 | 14.58 | 14.31 | 14.33 | 13.54 | 151,300 |
May 15, 2023 | 14.40 | 14.54 | 14.39 | 14.44 | 13.65 | 214,900 |
May 12, 2023 | 14.45 | 14.46 | 14.23 | 14.30 | 13.52 | 58,800 |
May 11, 2023 | 14.16 | 14.36 | 14.13 | 14.27 | 13.49 | 182,300 |
May 10, 2023 | 14.52 | 14.52 | 14.28 | 14.40 | 13.61 | 37,400 |
May 9, 2023 | 14.17 | 14.39 | 14.17 | 14.36 | 13.57 | 256,100 |
May 8, 2023 | 14.64 | 14.64 | 14.41 | 14.42 | 13.63 | 458,700 |
May 5, 2023 | 14.32 | 14.45 | 14.32 | 14.40 | 13.61 | 100,500 |
May 4, 2023 | 14.00 | 14.18 | 13.98 | 14.08 | 13.31 | 193,600 |
May 3, 2023 | 13.82 | 14.01 | 13.81 | 13.87 | 13.11 | 375,900 |
May 2, 2023 | 14.36 | 14.36 | 13.94 | 14.09 | 13.32 | 445,200 |
May 1, 2023 | 15.14 | 15.14 | 14.50 | 14.62 | 13.82 | 504,400 |
Apr 28, 2023 | 14.60 | 14.76 | 14.55 | 14.62 | 13.82 | 80,800 |
Apr 27, 2023 | 14.67 | 14.69 | 14.46 | 14.60 | 13.80 | 45,600 |
Apr 26, 2023 | 15.12 | 15.19 | 14.94 | 15.08 | 14.25 | 263,900 |
Apr 25, 2023 | 15.18 | 15.18 | 14.88 | 14.93 | 14.11 | 111,300 |
Apr 24, 2023 | 14.86 | 15.13 | 14.86 | 15.08 | 14.25 | 32,700 |
Apr 21, 2023 | 14.53 | 14.72 | 14.47 | 14.69 | 13.88 | 57,900 |
Apr 20, 2023 | 14.67 | 14.71 | 14.62 | 14.69 | 13.88 | 80,500 |
Related Tickers
0B67.IL Galp Energia, SGPS, S.A.
15.97
-0.62%
0A30.IL TotalEnergies SE
71.87
+0.53%
OMVv.XC
GLPEF Galp Energia, SGPS, S.A.
16.50
+1.54%
ENI.VI Eni S.p.A.
15.10
-1.04%
DNQA.F Equinor ASA
25.40
+0.79%
OMV.SG OMV AG
43.86
-0.36%
E Eni S.p.A.
32.51
+1.18%
RYDAF Shell plc
35.60
+1.14%
FP.VI TotalEnergies SE
66.98
-0.04%