Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.512,80 +801,45 (+1,30%)
Aena S.M.E., S.A. (AENA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 184,10 | 185,70 | 183,70 | 185,40 | 185,40 | 114.131 |
| 25 jul 2024 | 184,00 | 184,90 | 182,80 | 184,70 | 184,70 | 160.559 |
| 24 jul 2024 | 187,10 | 187,10 | 184,50 | 184,80 | 184,80 | 128.520 |
| 23 jul 2024 | 186,30 | 187,70 | 184,30 | 187,20 | 187,20 | 143.757 |
| 22 jul 2024 | 189,70 | 189,70 | 184,70 | 186,00 | 186,00 | 215.063 |
| 19 jul 2024 | 189,60 | 190,00 | 187,30 | 189,90 | 189,90 | 158.049 |
| 18 jul 2024 | 192,10 | 192,70 | 190,40 | 190,40 | 190,40 | 108.533 |
| 17 jul 2024 | 192,70 | 192,90 | 191,40 | 191,90 | 191,90 | 156.069 |
| 16 jul 2024 | 193,00 | 193,60 | 192,00 | 193,00 | 193,00 | 78.741 |
| 15 jul 2024 | 194,50 | 195,40 | 193,30 | 193,70 | 193,70 | 239.047 |
| 12 jul 2024 | 192,70 | 194,20 | 192,00 | 193,20 | 193,20 | 71.614 |
| 11 jul 2024 | 191,60 | 193,60 | 190,30 | 192,90 | 192,90 | 124.829 |
| 10 jul 2024 | 188,70 | 190,80 | 187,90 | 190,80 | 190,80 | 124.941 |
| 09 jul 2024 | 189,60 | 190,20 | 187,60 | 188,00 | 188,00 | 99.789 |
| 08 jul 2024 | 190,40 | 190,90 | 189,10 | 189,70 | 189,70 | 135.190 |
| 05 jul 2024 | 191,50 | 192,10 | 189,90 | 190,30 | 190,30 | 124.409 |
| 04 jul 2024 | 191,10 | 192,50 | 190,70 | 191,00 | 191,00 | 87.691 |
| 03 jul 2024 | 189,30 | 191,80 | 187,80 | 191,20 | 191,20 | 186.648 |
| 02 jul 2024 | 188,20 | 188,20 | 185,00 | 188,20 | 188,20 | 254.992 |
| 01 jul 2024 | 190,20 | 191,30 | 188,00 | 188,20 | 188,20 | 131.533 |
| 28 jun 2024 | 188,10 | 188,60 | 186,90 | 188,00 | 188,00 | 118.136 |
| 27 jun 2024 | 187,80 | 188,80 | 187,20 | 188,10 | 188,10 | 112.516 |
| 26 jun 2024 | 190,80 | 191,40 | 186,40 | 187,70 | 187,70 | 394.580 |
| 25 jun 2024 | 188,00 | 188,00 | 185,20 | 186,60 | 186,60 | 174.969 |
| 24 jun 2024 | 187,50 | 188,70 | 185,80 | 188,00 | 188,00 | 341.726 |
| 21 jun 2024 | 185,40 | 187,70 | 184,80 | 187,70 | 187,70 | 643.582 |
| 20 jun 2024 | 185,40 | 186,00 | 183,80 | 185,70 | 185,70 | 141.283 |
| 19 jun 2024 | 184,40 | 186,20 | 184,40 | 185,80 | 185,80 | 103.400 |
| 18 jun 2024 | 184,00 | 185,30 | 183,30 | 184,90 | 184,90 | 175.364 |
| 17 jun 2024 | 184,40 | 185,60 | 182,20 | 183,30 | 183,30 | 167.379 |
| 14 jun 2024 | 184,70 | 184,80 | 182,30 | 184,60 | 184,60 | 264.531 |
| 13 jun 2024 | 185,00 | 186,20 | 184,70 | 185,10 | 185,10 | 146.781 |
| 12 jun 2024 | 181,50 | 186,00 | 180,70 | 185,40 | 185,40 | 178.560 |
| 11 jun 2024 | 181,30 | 183,50 | 181,10 | 181,20 | 181,20 | 345.963 |
| 10 jun 2024 | 181,80 | 182,30 | 179,00 | 181,10 | 181,10 | 174.773 |
| 07 jun 2024 | 184,00 | 185,70 | 183,30 | 184,70 | 184,70 | 183.778 |
| 06 jun 2024 | 181,00 | 185,00 | 181,00 | 182,60 | 182,60 | 153.450 |
| 05 jun 2024 | 180,20 | 181,30 | 178,90 | 180,10 | 180,10 | 417.849 |
| 04 jun 2024 | 181,00 | 181,50 | 178,50 | 180,80 | 180,80 | 119.487 |
| 03 jun 2024 | 181,00 | 182,90 | 179,70 | 182,10 | 182,10 | 96.896 |
| 31 may 2024 | 178,80 | 180,30 | 178,30 | 179,60 | 179,60 | 408.482 |
| 30 may 2024 | 176,70 | 180,30 | 176,10 | 179,70 | 179,70 | 142.713 |
| 29 may 2024 | 177,00 | 177,90 | 175,50 | 177,00 | 177,00 | 127.706 |
| 28 may 2024 | 179,20 | 179,30 | 176,80 | 177,30 | 177,30 | 107.249 |
| 27 may 2024 | 177,40 | 179,00 | 177,00 | 178,70 | 178,70 | 45.663 |
| 24 may 2024 | 178,30 | 178,70 | 176,10 | 177,40 | 177,40 | 73.511 |
| 23 may 2024 | 179,00 | 180,20 | 178,50 | 179,80 | 179,80 | 104.643 |
| 22 may 2024 | 178,90 | 178,90 | 176,10 | 178,70 | 178,70 | 111.760 |
| 21 may 2024 | 177,80 | 179,10 | 177,60 | 178,90 | 178,90 | 116.029 |
| 20 may 2024 | 179,30 | 179,50 | 177,60 | 178,40 | 178,40 | 256.001 |
| 17 may 2024 | 181,00 | 181,10 | 178,70 | 178,80 | 178,80 | 146.227 |
| 16 may 2024 | 182,00 | 182,40 | 180,70 | 181,00 | 181,00 | 106.378 |
| 15 may 2024 | 181,10 | 181,90 | 179,10 | 181,60 | 181,60 | 238.806 |
| 14 may 2024 | 178,30 | 181,30 | 178,30 | 180,80 | 180,80 | 242.934 |
| 13 may 2024 | 175,90 | 177,90 | 175,10 | 177,90 | 177,90 | 88.233 |
| 10 may 2024 | 174,00 | 176,80 | 173,80 | 175,90 | 175,90 | 102.488 |
| 09 may 2024 | 175,00 | 175,10 | 172,80 | 173,90 | 173,90 | 150.407 |
| 08 may 2024 | 174,00 | 175,10 | 173,20 | 175,10 | 175,10 | 190.831 |
| 07 may 2024 | 173,90 | 174,30 | 172,30 | 173,40 | 173,40 | 163.090 |
| 06 may 2024 | 173,00 | 173,90 | 171,90 | 173,00 | 173,00 | 820.979 |
| 03 may 2024 | 173,90 | 174,50 | 172,10 | 172,70 | 172,70 | 161.451 |
| 03 may 2024 | 7.66 Dividendo | |||||
| 02 may 2024 | 175,00 | 181,50 | 175,00 | 180,50 | 172,84 | 436.237 |
| 30 abr 2024 | 175,60 | 175,60 | 170,80 | 171,60 | 164,32 | 600.572 |
| 29 abr 2024 | 176,90 | 178,30 | 175,40 | 175,60 | 168,15 | 436.768 |
| 26 abr 2024 | 175,50 | 177,10 | 174,90 | 175,80 | 168,34 | 206.424 |
| 25 abr 2024 | 175,70 | 176,80 | 173,00 | 174,50 | 167,09 | 236.615 |
| 24 abr 2024 | 176,00 | 177,80 | 174,40 | 175,70 | 168,24 | 566.731 |
| 23 abr 2024 | 173,40 | 176,00 | 171,30 | 175,80 | 168,34 | 947.220 |
| 22 abr 2024 | 173,00 | 173,80 | 171,90 | 172,40 | 165,08 | 187.229 |
| 19 abr 2024 | 173,80 | 174,00 | 171,90 | 173,20 | 165,85 | 142.016 |
| 18 abr 2024 | 175,00 | 175,40 | 173,80 | 174,40 | 167,00 | 160.951 |
| 17 abr 2024 | 173,10 | 175,40 | 172,30 | 174,20 | 166,81 | 197.670 |
| 16 abr 2024 | 171,60 | 173,70 | 170,80 | 173,00 | 165,66 | 103.031 |
| 15 abr 2024 | 174,00 | 174,60 | 172,60 | 172,60 | 165,28 | 160.585 |
| 12 abr 2024 | 174,30 | 176,40 | 172,90 | 173,20 | 165,85 | 121.614 |
| 11 abr 2024 | 177,60 | 177,90 | 171,00 | 172,80 | 165,47 | 172.176 |
| 10 abr 2024 | 178,60 | 180,30 | 175,90 | 177,80 | 170,25 | 167.053 |
| 09 abr 2024 | 177,50 | 178,70 | 176,40 | 177,90 | 170,35 | 120.455 |
| 08 abr 2024 | 177,60 | 178,30 | 176,60 | 178,30 | 170,73 | 100.693 |
| 05 abr 2024 | 177,00 | 178,40 | 175,50 | 177,20 | 169,68 | 162.496 |
| 04 abr 2024 | 180,50 | 181,30 | 178,70 | 179,70 | 172,07 | 220.900 |
| 03 abr 2024 | 179,40 | 181,70 | 177,80 | 180,80 | 173,13 | 120.569 |
| 02 abr 2024 | 177,00 | 181,90 | 176,70 | 179,50 | 171,88 | 156.659 |
| 28 mar 2024 | 182,00 | 183,10 | 179,60 | 182,45 | 174,71 | 479.155 |
| 27 mar 2024 | 180,95 | 182,70 | 180,15 | 182,00 | 174,28 | 116.864 |
| 26 mar 2024 | 179,30 | 181,60 | 179,20 | 180,95 | 173,27 | 75.295 |
| 25 mar 2024 | 180,10 | 180,45 | 178,80 | 179,40 | 171,79 | 107.648 |
| 22 mar 2024 | 179,00 | 181,10 | 178,30 | 180,10 | 172,46 | 190.556 |
| 21 mar 2024 | 180,65 | 181,55 | 177,50 | 179,40 | 171,79 | 134.894 |
| 20 mar 2024 | 177,60 | 179,25 | 176,10 | 179,05 | 171,45 | 95.131 |
| 19 mar 2024 | 176,10 | 177,55 | 174,05 | 177,35 | 169,82 | 100.116 |
| 18 mar 2024 | 178,00 | 178,55 | 175,70 | 176,20 | 168,72 | 156.933 |
| 15 mar 2024 | 179,00 | 179,55 | 178,00 | 178,25 | 170,69 | 557.288 |
| 14 mar 2024 | 180,75 | 182,20 | 179,45 | 179,70 | 172,07 | 139.692 |
| 13 mar 2024 | 181,65 | 182,95 | 179,90 | 181,95 | 174,23 | 166.632 |
| 12 mar 2024 | 179,30 | 182,25 | 178,55 | 181,65 | 173,94 | 145.785 |
| 11 mar 2024 | 179,10 | 180,65 | 178,15 | 179,10 | 171,50 | 110.554 |
| 08 mar 2024 | 176,50 | 180,30 | 175,60 | 179,70 | 172,07 | 107.013 |
| 07 mar 2024 | 176,00 | 178,35 | 175,40 | 175,65 | 168,20 | 155.597 |
| *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.