Repsol Ypf S.A. ADR (OP: REPYY )

12.99 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 13.00 13.17 12.96 12.99 114,530 +0.01(+0.08%)
Sep 17, 2024 13.04 13.06 12.96 12.98 72,104 -0.06(-0.46%)
Sep 16, 2024 12.98 13.06 12.93 13.04 152,956 -0.01(-0.08%)
Sep 13, 2024 13.15 13.20 13.00 13.05 379,579 +0.08(+0.58%)
Sep 12, 2024 12.89 13.00 12.88 12.97 151,397 +0.13(+1.05%)
Sep 11, 2024 12.81 12.84 12.70 12.84 164,779 +0.10(+0.78%)
Sep 10, 2024 12.91 12.91 12.62 12.74 219,755 -0.24(-1.85%)
Sep 09, 2024 12.95 13.20 12.91 12.98 196,463 +0.04(+0.31%)
Sep 06, 2024 13.08 13.10 12.91 12.94 134,874 -0.28(-2.12%)
Sep 05, 2024 13.33 13.33 13.17 13.22 184,446 +0.10(+0.76%)
Sep 04, 2024 13.30 13.34 13.11 13.12 145,689 -0.16(-1.20%)
Sep 03, 2024 13.37 13.37 13.22 13.28 133,707 -0.44(-3.21%)
Aug 30, 2024 13.70 13.77 13.63 13.72 93,238 -0.02(-0.15%)
Aug 29, 2024 13.76 13.77 13.66 13.74 96,314 -0.04(-0.29%)
Aug 28, 2024 13.85 13.90 13.75 13.78 40,549 -0.29(-2.06%)
Aug 27, 2024 14.10 14.10 14.04 14.07 58,945 -0.07(-0.50%)
Aug 26, 2024 14.23 14.24 14.11 14.14 54,788 +0.04(+0.28%)
Aug 23, 2024 14.01 14.13 13.98 14.10 81,448 +0.24(+1.73%)
Aug 22, 2024 13.91 13.93 13.85 13.86 71,112 -0.07(-0.50%)
Aug 21, 2024 14.05 14.05 13.93 13.93 90,854 -0.12(-0.85%)
Aug 20, 2024 14.04 14.09 14.02 14.05 67,350 -0.05(-0.35%)
Aug 19, 2024 14.11 14.21 14.07 14.10 80,079 +0.06(+0.43%)
Aug 16, 2024 13.97 14.07 13.92 14.04 42,133 +0.00(+0.00%)
Aug 15, 2024 14.05 14.07 14.00 14.04 64,779 +0.12(+0.86%)
Aug 14, 2024 13.97 14.00 13.90 13.92 80,607 -0.09(-0.64%)
Aug 13, 2024 13.89 14.02 13.82 14.01 106,635 +0.06(+0.43%)
Aug 12, 2024 13.92 13.97 13.89 13.95 83,366 +0.15(+1.09%)
Aug 09, 2024 13.77 13.85 13.72 13.80 200,322 +0.06(+0.44%)
Aug 08, 2024 13.66 13.75 13.65 13.74 130,071 +0.14(+1.03%)
Aug 07, 2024 13.72 13.78 13.60 13.60 352,344 +0.15(+1.12%)
Aug 06, 2024 13.41 13.60 13.36 13.45 377,336 -0.04(-0.30%)
Aug 05, 2024 13.46 13.56 13.40 13.49 226,053 -0.42(-3.02%)
Aug 02, 2024 14.02 14.02 13.86 13.91 114,400 -0.12(-0.86%)
Aug 01, 2024 14.12 14.14 13.97 14.03 78,751 -0.18(-1.27%)
Jul 31, 2024 14.32 14.36 14.18 14.21 148,333 +0.15(+1.07%)
Jul 30, 2024 14.00 14.07 14.00 14.06 228,788 +0.00(+0.00%)
Jul 29, 2024 14.10 14.14 14.00 14.06 140,208 -0.09(-0.64%)
Jul 26, 2024 14.19 14.19 14.03 14.15 102,942 -0.15(-1.05%)
Jul 25, 2024 14.05 14.33 13.96 14.30 136,946 +0.08(+0.56%)
Jul 24, 2024 14.33 14.36 14.11 14.22 163,355 -0.13(-0.91%)
Jul 23, 2024 14.29 14.47 14.28 14.35 56,510 -0.02(-0.14%)
Jul 22, 2024 14.40 14.44 14.34 14.37 90,056 +0.00(+0.00%)
Jul 19, 2024 14.42 14.45 14.37 14.37 44,711 -0.06(-0.42%)
Jul 18, 2024 14.70 14.70 14.43 14.43 154,619 -0.23(-1.57%)
Jul 17, 2024 14.80 14.80 14.64 14.66 198,363 +0.00(+0.00%)
Jul 16, 2024 14.73 14.73 14.46 14.66 134,752 -0.12(-0.81%)
Jul 15, 2024 15.01 15.01 14.78 14.78 103,753 -0.24(-1.60%)
Jul 12, 2024 15.08 15.10 14.97 15.02 56,102 +0.08(+0.54%)
Jul 11, 2024 14.92 15.03 14.87 14.94 71,174 -0.09(-0.60%)
Jul 10, 2024 15.15 15.28 14.99 15.03 52,580 +0.13(+0.87%)
Jul 09, 2024 14.93 14.97 14.87 14.90 223,201 -0.43(-2.80%)
Jul 08, 2024 15.44 15.45 15.14 15.33 29,335 -0.16(-1.03%)
Jul 05, 2024 15.86 15.86 15.46 15.49 70,302 -0.81(-4.97%)
Jul 03, 2024 16.12 16.30 16.09 16.30 27,047 +0.04(+0.25%)
Jul 02, 2024 16.25 16.35 16.20 16.26 50,213 +0.32(+2.01%)
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.