Repsol Ypf S.A. (OP: REPYY )

10.48 USD -0.42 (-3.85%)
Official Closing Price Updated: 3:53 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 10.50 10.58 10.33 10.48 32,200 -0.42(-3.85%)
Jan 14, 2021 10.75 10.90 10.62 10.90 48,933 +0.23(+2.16%)
Jan 13, 2021 10.81 10.81 10.56 10.67 86,238 -0.11(-1.02%)
Jan 12, 2021 10.84 10.84 10.61 10.78 32,879 +0.17(+1.60%)
Jan 11, 2021 10.42 10.63 10.37 10.61 123,125 -0.05(-0.47%)
Jan 08, 2021 10.72 10.88 10.56 10.66 80,600 -0.27(-2.47%)
Jan 07, 2021 10.83 10.97 10.70 10.93 70,250 +0.03(+0.28%)
Jan 06, 2021 10.89 10.98 10.80 10.90 26,195 +0.12(+1.11%)
Jan 05, 2021 10.41 10.95 10.41 10.78 124,680 +0.73(+7.26%)
Jan 04, 2021 10.15 10.20 9.894 10.05 388,330 +0.04(+0.40%)
Dec 31, 2020 10.01 10.01 10.01 26,507 -0.08(-0.79%)
Dec 30, 2020 10.16 10.27 10.09 10.09 26,507 -0.02(-0.20%)
Dec 29, 2020 10.26 10.48 10.09 10.11 63,275 +0.03(+0.30%)
Dec 28, 2020 10.20 10.25 10.06 10.08 87,666 +0.01(+0.10%)
Dec 24, 2020 10.20 10.20 10.00 10.07 22,700 +0.17(+1.72%)
Dec 23, 2020 9.750 9.990 9.740 9.900 78,000 +0.44(+4.65%)
Dec 22, 2020 9.540 9.595 9.440 9.460 76,479 -0.16(-1.66%)
Dec 21, 2020 9.400 9.720 9.340 9.620 109,420 -0.18(-1.84%)
Dec 18, 2020 10.11 10.16 9.800 9.800 59,900 -0.37(-3.64%)
Dec 17, 2020 10.18 10.23 10.12 10.17 37,798 -0.42(-3.97%)
Dec 16, 2020 10.51 10.68 10.51 10.59 47,104 -0.08(-0.75%)
Dec 15, 2020 10.43 10.72 10.43 10.67 57,975 +0.30(+2.89%)
Dec 14, 2020 10.67 10.67 10.36 10.37 69,152 -0.36(-3.36%)
Dec 11, 2020 10.64 10.76 10.58 10.73 113,400 -0.13(-1.20%)
Dec 10, 2020 10.61 10.92 10.56 10.86 551,999 +0.11(+1.02%)
Dec 09, 2020 10.72 10.86 10.64 10.75 90,673 +0.31(+2.97%)
Dec 08, 2020 10.45 10.47 10.38 10.44 59,000 +0.25(+2.45%)
Dec 07, 2020 10.40 10.40 10.17 10.19 130,291 -0.28(-2.67%)
Dec 04, 2020 10.48 10.50 10.32 10.47 132,100 +0.66(+6.73%)
Dec 03, 2020 9.830 9.970 9.770 9.810 127,837 -0.12(-1.21%)
Dec 02, 2020 9.700 10.15 9.680 9.930 147,557 +0.08(+0.81%)
Dec 01, 2020 9.970 9.970 9.770 9.850 161,410 +0.34(+3.58%)
Nov 30, 2020 10.08 10.08 9.510 9.510 143,753 -0.64(-6.31%)
Nov 27, 2020 10.27 10.30 10.00 10.15 41,300 -0.18(-1.74%)
Nov 25, 2020 10.31 10.46 10.13 10.33 87,600 -0.24(-2.27%)
Nov 24, 2020 10.44 10.62 10.22 10.57 133,545 +0.60(+6.02%)
Nov 23, 2020 9.746 9.970 9.741 9.970 96,161 +0.76(+8.25%)
Nov 20, 2020 9.270 9.305 9.140 9.210 61,000 -0.09(-0.97%)
Nov 19, 2020 9.220 9.300 9.130 9.300 100,319 +0.07(+0.76%)
Nov 18, 2020 9.465 9.480 9.230 9.230 66,917 -0.12(-1.28%)
Nov 17, 2020 9.270 9.448 9.100 9.350 58,754 -0.06(-0.64%)
Nov 16, 2020 9.361 9.410 9.170 9.410 150,404 +0.77(+8.91%)
Nov 13, 2020 8.515 8.670 8.500 8.640 77,200 +0.10(+1.17%)
Nov 12, 2020 8.775 8.900 8.540 8.540 160,413 -0.43(-4.79%)
Nov 11, 2020 9.200 9.200 8.940 8.970 80,846 -0.15(-1.64%)
Nov 10, 2020 8.930 9.120 8.810 9.120 326,990 +0.99(+12.18%)
Nov 09, 2020 7.980 8.220 7.870 8.130 348,652 +1.27(+18.51%)
Nov 06, 2020 6.860 6.970 6.830 6.860 82,700 -0.01(-0.22%)
Nov 05, 2020 7.040 7.040 6.830 6.875 188,921 -0.01(-0.22%)
Nov 04, 2020 6.810 7.030 6.740 6.890 213,710 +0.07(+1.03%)
Nov 03, 2020 6.850 6.880 6.740 6.820 188,137 +0.13(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.