Mercados españoles abiertos en 4 hrs 52 min

Aena S.M.E., S.A. (AENA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
185,70-0,10 (-0,05%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 2024185,40186,00183,80185,70185,70141.283
19 jun 2024184,40186,20184,40185,80185,80103.400
18 jun 2024184,00185,30183,30184,90184,90175.364
17 jun 2024184,40185,60182,20183,30183,30167.379
14 jun 2024184,70184,80182,30184,60184,60264.531
13 jun 2024185,00186,20184,70185,10185,10146.781
12 jun 2024181,50186,00180,70185,40185,40178.560
11 jun 2024181,30183,50181,10181,20181,20345.963
10 jun 2024181,80182,30179,00181,10181,10174.773
07 jun 2024184,00185,70183,30184,70184,70183.778
06 jun 2024181,00185,00181,00182,60182,60153.450
05 jun 2024180,20181,30178,90180,10180,10417.849
04 jun 2024181,00181,50178,50180,80180,80119.487
03 jun 2024181,00182,90179,70182,10182,1096.896
31 may 2024178,80180,30178,30179,60179,60408.482
30 may 2024176,70180,30176,10179,70179,70142.713
29 may 2024177,00177,90175,50177,00177,00127.706
28 may 2024179,20179,30176,80177,30177,30107.249
27 may 2024177,40179,00177,00178,70178,7045.663
24 may 2024178,30178,70176,10177,40177,4073.511
23 may 2024179,00180,20178,50179,80179,80104.643
22 may 2024178,90178,90176,10178,70178,70111.760
21 may 2024177,80179,10177,60178,90178,90116.029
20 may 2024179,30179,50177,60178,40178,40256.001
17 may 2024181,00181,10178,70178,80178,80146.227
16 may 2024182,00182,40180,70181,00181,00106.378
15 may 2024181,10181,90179,10181,60181,60238.806
14 may 2024178,30181,30178,30180,80180,80242.934
13 may 2024175,90177,90175,10177,90177,9088.233
10 may 2024174,00176,80173,80175,90175,90102.488
09 may 2024175,00175,10172,80173,90173,90150.407
08 may 2024174,00175,10173,20175,10175,10190.831
07 may 2024173,90174,30172,30173,40173,40163.090
06 may 2024173,00173,90171,90173,00173,00820.979
03 may 2024173,90174,50172,10172,70172,70161.451
03 may 20247.66 Dividendo
02 may 2024175,00181,50175,00180,50172,84436.237
30 abr 2024175,60175,60170,80171,60164,32600.572
29 abr 2024176,90178,30175,40175,60168,15436.768
26 abr 2024175,50177,10174,90175,80168,34206.424
25 abr 2024175,70176,80173,00174,50167,09236.615
24 abr 2024176,00177,80174,40175,70168,24566.731
23 abr 2024173,40176,00171,30175,80168,34947.220
22 abr 2024173,00173,80171,90172,40165,08187.229
19 abr 2024173,80174,00171,90173,20165,85142.016
18 abr 2024175,00175,40173,80174,40167,00160.951
17 abr 2024173,10175,40172,30174,20166,81197.670
16 abr 2024171,60173,70170,80173,00165,66103.031
15 abr 2024174,00174,60172,60172,60165,28160.585
12 abr 2024174,30176,40172,90173,20165,85121.614
11 abr 2024177,60177,90171,00172,80165,47172.176
10 abr 2024178,60180,30175,90177,80170,25167.053
09 abr 2024177,50178,70176,40177,90170,35120.455
08 abr 2024177,60178,30176,60178,30170,73100.693
05 abr 2024177,00178,40175,50177,20169,68162.496
04 abr 2024180,50181,30178,70179,70172,07220.900
03 abr 2024179,40181,70177,80180,80173,13120.569
02 abr 2024177,00181,90176,70179,50171,88156.659
28 mar 2024182,00183,10179,60182,45174,71479.155
27 mar 2024180,95182,70180,15182,00174,28116.864
26 mar 2024179,30181,60179,20180,95173,2775.295
25 mar 2024180,10180,45178,80179,40171,79107.648
22 mar 2024179,00181,10178,30180,10172,46190.556
21 mar 2024180,65181,55177,50179,40171,79134.894
20 mar 2024177,60179,25176,10179,05171,4595.131
19 mar 2024176,10177,55174,05177,35169,82100.116
18 mar 2024178,00178,55175,70176,20168,72156.933
15 mar 2024179,00179,55178,00178,25170,69557.288
14 mar 2024180,75182,20179,45179,70172,07139.692
13 mar 2024181,65182,95179,90181,95174,23166.632
12 mar 2024179,30182,25178,55181,65173,94145.785
11 mar 2024179,10180,65178,15179,10171,50110.554
08 mar 2024176,50180,30175,60179,70172,07107.013
07 mar 2024176,00178,35175,40175,65168,20155.597
06 mar 2024176,65178,35175,80177,25169,73128.716
05 mar 2024176,85178,25174,75177,20169,68187.697
04 mar 2024174,40177,00173,90176,50169,0189.951
01 mar 2024175,50175,65171,90174,95167,53175.045
29 feb 2024175,90175,90172,35175,15167,72264.872
28 feb 2024175,00177,95172,15175,90168,44185.810
27 feb 2024175,00176,10172,75173,80166,42102.090
26 feb 2024175,20177,60175,20176,30168,8268.793
23 feb 2024173,50176,00173,15176,00168,53180.961
22 feb 2024172,80173,70171,50171,65164,37276.457
21 feb 2024170,90173,80170,90171,40164,13279.236
20 feb 2024168,55170,85168,15170,50163,26139.029
19 feb 2024166,00168,50165,90168,25161,1169.824
16 feb 2024167,00167,75165,65167,20160,10107.919
15 feb 2024167,20168,10166,15166,25159,1993.713
14 feb 2024165,80167,75165,45165,95158,9191.082
13 feb 2024166,60167,50165,70166,45159,39127.599
12 feb 2024167,45167,70165,70166,55159,4873.923
09 feb 2024168,00168,10166,35167,05159,96126.083
08 feb 2024169,55169,65167,25168,20161,06127.882
07 feb 2024171,05171,05168,20169,15161,97157.028
06 feb 2024167,00172,15167,00172,10164,80165.458
05 feb 2024164,40167,45164,35166,15159,1097.841
02 feb 2024165,25166,15163,75164,55157,5793.089
01 feb 2024162,80164,95162,75164,00157,04144.814
31 ene 2024164,90165,45164,15164,25157,28184.212
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...