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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	12.50	12.50	12.32	12.41	220,547	-0.37(-2.90%)
Nov 07, 2024	12.85	12.86	12.67	12.78	213,833	+0.19(+1.51%)
Nov 06, 2024	12.48	12.67	12.44	12.59	140,774	-0.40(-3.08%)
Nov 05, 2024	12.96	13.09	12.93	12.99	244,382	+0.17(+1.33%)
Nov 04, 2024	12.80	12.87	12.69	12.82	483,276	+0.25(+1.99%)
Nov 01, 2024	12.68	12.72	12.56	12.57	217,771	+0.01(+0.08%)
Oct 31, 2024	12.57	12.58	12.45	12.56	180,757	-0.17(-1.34%)
Oct 30, 2024	12.65	12.85	12.65	12.73	159,239	+0.07(+0.55%)
Oct 29, 2024	12.74	12.77	12.61	12.66	161,506	-0.20(-1.56%)
Oct 28, 2024	12.54	12.87	12.54	12.86	101,882	-0.15(-1.15%)
Oct 25, 2024	12.86	13.04	12.86	13.01	124,876	+0.05(+0.39%)
Oct 24, 2024	12.94	12.96	12.83	12.96	113,373	+0.12(+0.93%)
Oct 23, 2024	12.85	12.89	12.80	12.84	231,607	-0.13(-1.00%)
Oct 22, 2024	12.97	13.05	12.81	12.97	92,162	+0.14(+1.09%)
Oct 21, 2024	12.90	12.99	12.80	12.83	200,627	-0.01(-0.08%)
Oct 18, 2024	12.70	12.88	12.66	12.84	165,992	+0.10(+0.78%)
Oct 17, 2024	12.70	12.80	12.69	12.74	292,980	-0.09(-0.70%)
Oct 16, 2024	12.85	12.85	12.73	12.83	152,917	+0.05(+0.39%)
Oct 15, 2024	12.91	12.91	12.70	12.78	153,252	-0.27(-2.07%)
Oct 14, 2024	13.08	13.12	13.01	13.05	98,754	-0.10(-0.76%)
Oct 11, 2024	13.22	13.24	13.07	13.15	113,136	-0.12(-0.90%)
Oct 10, 2024	13.26	13.27	13.15	13.27	101,746	+0.07(+0.53%)
Oct 09, 2024	13.11	13.23	13.04	13.20	149,205	-0.07(-0.53%)
Oct 08, 2024	13.48	13.48	13.21	13.27	96,677	-0.40(-2.90%)
Oct 07, 2024	13.44	13.72	13.44	13.67	42,011	+0.18(+1.31%)
Oct 04, 2024	13.47	13.58	13.45	13.49	66,401	+0.03(+0.22%)
Oct 03, 2024	13.24	13.50	13.20	13.46	77,176	+0.18(+1.36%)
Oct 02, 2024	13.34	13.40	13.19	13.28	335,867	+0.11(+0.83%)
Oct 01, 2024	13.00	13.21	12.96	13.17	164,942	+0.01(+0.08%)
Sep 30, 2024	13.10	13.22	13.09	13.16	126,955	+0.07(+0.53%)
Sep 27, 2024	13.06	13.09	13.01	13.09	73,507	+0.24(+1.87%)
Sep 26, 2024	12.88	12.95	12.85	12.85	107,409	-0.04(-0.31%)
Sep 25, 2024	13.07	13.07	12.89	12.89	69,953	-0.20(-1.53%)
Sep 24, 2024	13.10	13.14	13.06	13.09	81,636	+0.07(+0.54%)
Sep 23, 2024	12.94	13.07	12.94	13.02	119,124	-0.04(-0.31%)
Sep 20, 2024	12.98	13.06	12.93	13.06	94,688	-0.06(-0.46%)
Sep 19, 2024	13.14	13.17	13.07	13.12	105,973	+0.13(+1.00%)
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%)

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.