Mercados españoles abiertos en 58 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.061,37 +444,27 (+1,15%) Dólar/Euro
1,0826 -0,0001 (-0,01%) Petróleo Brent
81,36 -0,54 (-0,66%) Bitcoin EUR
64.126,00 -443,50 (-0,69%)
Aegean Airlines S.A. (32A.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 500 |
| 21 may 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 20 may 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 20 may 2024 | 0.751456 Dividendo | |||||
| 17 may 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,17 | - |
| 16 may 2024 | 13,11 | 13,33 | 13,11 | 13,33 | 12,55 | 500 |
| 15 may 2024 | 13,10 | 13,51 | 13,10 | 13,51 | 12,72 | 232 |
| 14 may 2024 | 13,03 | 13,41 | 13,03 | 13,39 | 12,61 | 6000 |
| 13 may 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,17 | - |
| 10 may 2024 | 12,63 | 12,88 | 12,63 | 12,88 | 12,13 | 300 |
| 09 may 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 11,86 | - |
| 08 may 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 11,76 | - |
| 07 may 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 11,74 | - |
| 06 may 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 11,76 | - |
| 03 may 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 11,70 | - |
| 02 may 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 11,60 | - |
| 30 abr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 11,34 | - |
| 29 abr 2024 | 12,00 | 12,33 | 12,00 | 12,33 | 11,61 | 300 |
| 26 abr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,33 | - |
| 25 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,09 | - |
| 24 abr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 11,42 | - |
| 23 abr 2024 | 12,03 | 12,26 | 12,03 | 12,26 | 11,55 | 350 |
| 22 abr 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 10,99 | - |
| 19 abr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 10,88 | - |
| 18 abr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 10,65 | - |
| 17 abr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,53 | - |
| 16 abr 2024 | 11,64 | 11,66 | 11,64 | 11,66 | 10,98 | 127 |
| 15 abr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,33 | - |
| 12 abr 2024 | 12,33 | 12,54 | 12,33 | 12,54 | 11,81 | 127 |
| 11 abr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 11,73 | - |
| 10 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 11,66 | - |
| 09 abr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,58 | - |
| 08 abr 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 11,57 | - |
| 05 abr 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 11,53 | - |
| 04 abr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 11,37 | - |
| 03 abr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,12 | - |
| 02 abr 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 11,55 | - |
| 28 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,58 | - |
| 27 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 11,66 | - |
| 26 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 11,77 | - |
| 25 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 11,77 | - |
| 22 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 11,89 | - |
| 21 mar 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 11,75 | - |
| 20 mar 2024 | 12,38 | 12,40 | 12,38 | 12,40 | 11,68 | 150 |
| 19 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 11,68 | - |
| 18 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 11,68 | - |
| 15 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,81 | - |
| 14 mar 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 11,75 | - |
| 13 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 11,68 | - |
| 12 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 11,51 | - |
| 11 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 11,77 | - |
| 08 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 11,85 | - |
| 07 mar 2024 | 12,52 | 12,54 | 12,44 | 12,44 | 11,72 | 590 |
| 06 mar 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 11,75 | - |
| 05 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 11,85 | - |
| 04 mar 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 11,79 | - |
| 01 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 11,34 | - |
| 29 feb 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,32 | - |
| 28 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 11,38 | - |
| 27 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 11,57 | - |
| 26 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 11,70 | - |
| 23 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 11,64 | - |
| 22 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 11,49 | - |
| 21 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,58 | - |
| 20 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 11,53 | - |
| 19 feb 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 11,45 | - |
| 16 feb 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 11,45 | - |
| 15 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 11,51 | - |
| 14 feb 2024 | 12,26 | 12,66 | 12,26 | 12,66 | 11,92 | 2500 |
| 13 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 11,51 | - |
| 12 feb 2024 | 12,44 | 12,80 | 12,44 | 12,80 | 12,06 | 500 |
| 09 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 11,70 | - |
| 08 feb 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 11,66 | - |
| 07 feb 2024 | 12,52 | 12,66 | 12,52 | 12,66 | 11,92 | 363 |
| 06 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 11,64 | - |
| 05 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 11,51 | - |
| 02 feb 2024 | 11,98 | 12,48 | 11,98 | 12,48 | 11,75 | 2050 |
| 01 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,30 | - |
| 31 ene 2024 | 11,60 | 12,20 | 11,60 | 12,20 | 11,49 | 388 |
| 30 ene 2024 | 11,32 | 11,70 | 11,32 | 11,70 | 11,02 | 60 |
| 29 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 10,89 | - |
| 26 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 10,89 | - |
| 25 ene 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 10,93 | - |
| 24 ene 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 10,57 | - |
| 23 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,45 | - |
| 22 ene 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,42 | - |
| 19 ene 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,36 | - |
| 18 ene 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 10,47 | - |
| 17 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 10,55 | - |
| 16 ene 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 10,74 | - |
| 15 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 10,94 | - |
| 12 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 10,94 | - |
| 11 ene 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 10,96 | - |
| 10 ene 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,13 | - |
| 09 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 10,83 | - |
| 08 ene 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 10,59 | - |
| 05 ene 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 10,61 | - |
| 04 ene 2024 | 11,16 | 11,50 | 11,16 | 11,50 | 10,83 | 100 |
| 03 ene 2024 | 11,00 | 11,32 | 11,00 | 11,32 | 10,66 | 300 |
| 02 ene 2024 | 11,52 | 11,52 | 11,48 | 11,48 | 10,81 | 255 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.