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

16.71 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.69 16.75 16.62 16.71 80,571 +0.01(+0.07%)
Mar 27, 2024 16.68 16.73 16.62 16.70 114,637 +0.00(+0.00%)
Mar 26, 2024 16.96 17.00 16.67 16.70 159,380 +0.04(+0.24%)
Mar 25, 2024 16.55 16.71 16.53 16.66 33,687 +0.15(+0.91%)
Mar 22, 2024 16.51 16.58 16.50 16.51 18,759 -0.11(-0.66%)
Mar 21, 2024 16.66 16.68 16.56 16.62 34,875 -0.19(-1.13%)
Mar 20, 2024 16.55 16.81 16.54 16.81 30,545 +0.03(+0.18%)
Mar 19, 2024 16.67 16.81 16.67 16.78 46,594 +0.19(+1.15%)
Mar 18, 2024 16.42 16.59 16.38 16.59 31,702 +0.23(+1.41%)
Mar 15, 2024 16.48 16.48 16.33 16.36 142,937 -0.07(-0.43%)
Mar 14, 2024 16.43 16.51 16.36 16.43 19,931 +0.01(+0.06%)
Mar 13, 2024 16.30 16.49 16.30 16.42 31,300 +0.39(+2.45%)
Mar 12, 2024 16.02 16.05 15.96 16.03 43,380 +0.14(+0.87%)
Mar 11, 2024 15.72 15.90 15.72 15.89 40,904 +0.15(+0.95%)
Mar 08, 2024 15.85 15.88 15.74 15.74 37,210 -0.07(-0.44%)
Mar 07, 2024 15.61 15.86 15.57 15.81 44,821 +0.05(+0.32%)
Mar 06, 2024 15.71 15.81 15.68 15.76 47,973 +0.09(+0.57%)
Mar 05, 2024 15.60 15.75 15.60 15.67 73,852 -0.11(-0.70%)
Mar 04, 2024 15.72 15.79 15.70 15.78 63,061 -0.13(-0.82%)
Mar 01, 2024 15.83 15.94 15.76 15.91 107,241 +0.06(+0.38%)
Feb 29, 2024 15.88 15.93 15.82 15.85 90,972 +0.02(+0.13%)
Feb 28, 2024 15.93 15.95 15.75 15.83 160,944 -0.14(-0.88%)
Feb 27, 2024 15.96 16.03 15.91 15.97 176,336 +0.20(+1.27%)
Feb 26, 2024 15.64 15.79 15.61 15.77 104,780 +0.08(+0.51%)
Feb 23, 2024 15.78 15.78 15.57 15.69 140,887 +0.14(+0.90%)
Feb 22, 2024 15.44 15.60 15.36 15.55 222,896 +0.78(+5.28%)
Feb 21, 2024 14.64 14.77 14.60 14.77 99,893 +0.08(+0.54%)
Feb 20, 2024 14.79 14.81 14.65 14.69 779,161 +0.15(+1.03%)
Feb 16, 2024 14.69 14.69 14.52 14.54 90,274 -0.35(-2.35%)
Feb 15, 2024 14.61 14.92 14.61 14.89 64,057 +0.10(+0.68%)
Feb 14, 2024 14.91 14.96 14.72 14.79 65,594 -0.07(-0.47%)
Feb 13, 2024 15.03 15.05 14.84 14.86 55,460 -0.13(-0.90%)
Feb 12, 2024 14.92 15.03 14.92 14.99 110,665 +0.17(+1.18%)
Feb 09, 2024 14.83 14.89 14.78 14.82 81,847 +0.06(+0.41%)
Feb 08, 2024 14.60 14.80 14.60 14.76 75,080 +0.17(+1.17%)
Feb 07, 2024 14.58 14.61 14.46 14.59 73,856 +0.06(+0.41%)
Feb 06, 2024 14.44 14.59 14.44 14.53 182,094 +0.26(+1.82%)
Feb 05, 2024 14.32 14.32 14.17 14.27 264,280 -0.23(-1.59%)
Feb 02, 2024 14.61 14.63 14.49 14.50 209,335 -0.26(-1.76%)
Feb 01, 2024 14.99 15.07 14.68 14.76 1,786,225 +0.01(+0.07%)
Jan 31, 2024 15.10 15.11 14.75 14.75 84,282 -0.12(-0.81%)
Jan 30, 2024 14.88 14.89 14.75 14.87 52,499 +0.03(+0.24%)
Jan 29, 2024 14.90 14.91 14.76 14.84 48,541 +0.08(+0.51%)
Jan 26, 2024 14.57 14.76 14.57 14.76 62,641 +0.30(+2.07%)
Jan 25, 2024 14.32 14.46 14.31 14.46 204,908 +0.11(+0.77%)
Jan 24, 2024 14.37 14.40 14.28 14.35 133,011 +0.29(+2.06%)
Jan 23, 2024 13.99 14.09 13.99 14.06 169,267 -0.06(-0.42%)
Jan 22, 2024 14.06 14.17 14.06 14.12 94,652 -0.06(-0.42%)
Jan 19, 2024 14.37 14.37 14.09 14.18 72,444 -0.23(-1.60%)
Jan 18, 2024 14.46 14.46 14.31 14.41 165,508 +0.17(+1.19%)
Jan 17, 2024 14.24 14.34 14.07 14.24 72,086 -0.13(-0.90%)
Jan 16, 2024 14.44 14.47 14.33 14.37 209,119 +0.03(+0.21%)
Jan 12, 2024 14.43 14.51 14.29 14.34 94,764 +0.15(+1.09%)
Jan 11, 2024 14.37 14.37 14.14 14.19 89,819 +0.07(+0.47%)
Jan 10, 2024 14.28 14.29 14.07 14.12 99,825 -0.20(-1.40%)
Jan 09, 2024 14.41 14.41 14.22 14.32 85,137 -0.55(-3.70%)
Jan 08, 2024 14.79 14.95 14.78 14.87 96,560 -0.07(-0.47%)
Jan 05, 2024 15.00 15.17 14.93 14.94 69,857 +0.01(+0.07%)
Jan 04, 2024 15.14 15.16 14.93 14.93 73,646 +0.02(+0.13%)
Jan 03, 2024 14.63 14.91 14.63 14.91 98,485 +0.11(+0.74%)
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.