Stockscreener 앱 받기
13.25
1.15%
0.15
Repsol S.A ADR 주식 (REPYY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $13.25 | $13.12 | $0.13 | 14,829.0 | +1.15% |
| 2025-05-16 | $13.22 | $13.04 | $0.185 | 28,378.0 | +0.61% |
| 2025-05-15 | $13.10 | $12.89 | $0.205 | 59,217.0 | -0.31% |
| 2025-05-14 | $13.15 | $13.01 | $0.14 | 53,465.0 | -0.84% |
| 2025-05-13 | $13.20 | $12.99 | $0.21 | 85,620.0 | +2.57% |
| 2025-05-12 | $13.12 | $12.80 | $0.32 | 99,395.0 | +1.66% |
| 2025-05-09 | $12.68 | $12.59 | $0.085 | 96,227.0 | +1.61% |
| 2025-05-08 | $12.46 | $12.40 | $0.06 | 70,197.0 | +0.89% |
| 2025-05-07 | $12.44 | $12.28 | $0.16 | 113,098.0 | -0.48% |
| 2025-05-06 | $12.46 | $12.26 | $0.20 | 106,745.0 | +1.39% |
| 2025-05-05 | $12.28 | $12.15 | $0.13 | 172,322.0 | +0.49% |
| 2025-05-02 | $12.19 | $12.05 | $0.1445 | 108,612.0 | +1.08% |
| 2025-05-01 | $12.24 | $11.97 | $0.27 | 142,682.0 | +0.42% |
| 2025-04-30 | $12.24 | $11.97 | $0.275 | 152,312.0 | -1.07% |
| 2025-04-29 | $12.24 | $12.01 | $0.23 | 210,912.0 | -0.33% |
| 2025-04-28 | $12.27 | $12.07 | $0.20 | 155,680.0 | -0.08% |
| 2025-04-25 | $12.18 | $12.04 | $0.14 | 102,009.0 | +1.93% |
| 2025-04-24 | $11.98 | $11.89 | $0.09 | 178,486.0 | +0.76% |
| 2025-04-23 | $11.99 | $11.74 | $0.25 | 221,459.0 | +0.94% |
| 2025-04-22 | $11.83 | $11.67 | $0.156 | 283,937.0 | +2.63% |
Repsol S.A ADR 주식 (REPYY) 연도별 가격 이력
이 심층 분석에서는 Repsol S.A ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REPYY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Repsol S.A ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Repsol S.A ADR 주식 (REPYY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.25 | $11.97 | $1.28 | 1,150,787.0 | +10.69% |
| 2025-04 | $13.33 | $10.41 | $2.92 | 6,014,216.0 | -10.07% |
| 2025-03 | $13.55 | $12.32 | $1.23 | 2,463,762.0 | +4.31% |
| 2025-02 | $13.96 | $11.60 | $2.36 | 1,960,661.0 | +9.72% |
| 2025-01 | $12.70 | $11.63 | $1.07 | 3,859,572.0 | -4.04% |
Repsol S.A ADR 주식 (REPYY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.42 | $11.25 | $1.17 | 7,232,915.0 | -4.38% |
| 2024-11 | $13.09 | $11.94 | $1.15 | 5,239,687.0 | +0.00% |
| 2024-10 | $13.72 | $12.45 | $1.27 | 3,383,359.0 | -4.56% |
| 2024-09 | $13.37 | $12.62 | $0.75 | 2,834,906.0 | -4.08% |
| 2024-08 | $14.24 | $13.36 | $0.88 | 2,596,608.0 | -3.45% |
| 2024-07 | $16.35 | $13.96 | $2.39 | 2,356,978.0 | -9.61% |
| 2024-06 | $16.23 | $15.16 | $1.07 | 1,572,190.0 | -3.34% |
| 2024-05 | $16.51 | $15.34 | $1.17 | 1,108,886.0 | +3.53% |
| 2024-04 | $17.61 | $15.65 | $1.96 | 1,580,316.0 | -5.99% |
| 2024-03 | $17.00 | $15.57 | $1.43 | 1,206,202.0 | +5.43% |
| 2024-02 | $16.03 | $14.17 | $1.86 | 4,838,683.0 | +7.46% |
| 2024-01 | $15.17 | $13.99 | $1.18 | 2,131,276.0 | -0.67% |
Repsol S.A ADR 주식 (REPYY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.42 | $14.22 | $1.20 | 1,400,982.0 | -2.94% |
| 2023-11 | $15.56 | $14.27 | $1.29 | 2,837,840.0 | +4.72% |
| 2023-10 | $16.45 | $14.60 | $1.85 | 1,223,821.0 | -11.19% |
| 2023-09 | $16.84 | $15.53 | $1.31 | 667,708.0 | +6.75% |
| 2023-08 | $15.78 | $14.59 | $1.19 | 2,266,943.0 | +1.05% |
| 2023-07 | $15.46 | $13.57 | $1.89 | 1,451,654.0 | +4.81% |
| 2023-06 | $15.04 | $13.61 | $1.43 | 1,801,597.0 | +7.54% |
| 2023-05 | $15.14 | $13.44 | $1.70 | 3,983,174.0 | -7.46% |
| 2023-04 | $15.89 | $14.46 | $1.43 | 1,506,670.0 | -4.82% |
| 2023-03 | $16.60 | $13.83 | $2.77 | 1,753,286.0 | -3.15% |
| 2023-02 | $16.66 | $15.20 | $1.46 | 1,138,215.0 | -3.53% |
| 2023-01 | $16.94 | $15.16 | $1.78 | 1,587,544.0 | +3.20% |
0.49%
1.46%
자본화:
|
볼륨(24시간):