Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
142,00+1,90 (+1,36%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic. 2020139,30142,00136,40142,00142,00411.813
02 dic. 2020140,30141,90139,40140,10140,10357.907
01 dic. 2020139,60142,50139,20141,00141,00355.500
30 nov. 2020143,30143,30136,60136,60136,60644.715
27 nov. 2020143,60144,00141,20143,80143,80140.956
26 nov. 2020144,60146,50143,90143,90143,90169.897
25 nov. 2020146,90147,60143,00144,20144,20347.760
24 nov. 2020148,50150,10146,10147,00147,00197.264
23 nov. 2020146,50148,00146,50146,70146,70160.298
20 nov. 2020143,10145,70142,80145,50145,50156.619
19 nov. 2020142,70144,20141,00143,00143,00429.217
18 nov. 2020145,90147,10144,20144,20144,20177.785
17 nov. 2020146,10146,80143,90146,10146,10371.124
16 nov. 2020143,60149,90143,40145,90145,90242.772
13 nov. 2020140,00142,70139,50141,60141,60155.815
12 nov. 2020143,30145,20141,00141,00141,00571.399
11 nov. 2020147,50150,70139,70144,00144,00515.631
10 nov. 2020140,20148,50140,20148,20148,201.012.292
09 nov. 2020125,70148,30124,70141,20141,20566.434
06 nov. 2020124,50126,00122,50122,90122,90121.893
05 nov. 2020126,50128,20125,10125,10125,10168.433
04 nov. 2020121,30125,90120,10124,90124,90634.001
03 nov. 2020120,90124,60120,90123,40123,40198.675
02 nov. 2020115,60120,30113,00120,00120,00215.856
30 oct. 2020112,60115,60111,30115,60115,60230.401
29 oct. 2020114,20115,20111,10114,20114,20198.789
28 oct. 2020116,40116,40111,70114,30114,30389.294
27 oct. 2020121,20121,60118,80118,80118,80251.681
26 oct. 2020123,30123,90120,60120,90120,90121.971
23 oct. 2020122,30125,60122,30125,40125,40472.197
22 oct. 2020120,20123,20119,00122,60122,60130.744
21 oct. 2020126,00126,00120,50121,40121,40173.501
20 oct. 2020119,80126,40118,90126,00126,00314.083
19 oct. 2020117,60120,70117,50120,60120,60192.371
16 oct. 2020119,30119,80115,80116,40116,40187.227
15 oct. 2020118,90119,00116,60119,00119,00171.099
14 oct. 2020117,10121,00114,90120,80120,80270.553
13 oct. 2020120,30120,70116,70116,70116,70185.790
12 oct. 2020120,50121,80120,00120,70120,70107.439
09 oct. 2020120,00123,10119,40120,60120,60188.158
08 oct. 2020120,90123,00120,90120,90120,90125.399
07 oct. 2020122,60122,60119,80120,20120,20124.231
06 oct. 2020119,00122,60119,00122,60122,60163.742
05 oct. 2020117,50120,10117,50118,80118,80118.333
02 oct. 2020115,10116,50113,90116,50116,50168.413
01 oct. 2020120,20120,50115,50116,10116,10217.920
30 sept. 2020115,40120,20115,40119,30119,30338.129
29 sept. 2020117,50117,50115,80117,20117,20124.674
28 sept. 2020116,70118,50115,50118,30118,30581.570
25 sept. 2020112,70115,60112,40115,60115,60512.786
24 sept. 2020112,00115,20111,70114,20114,20223.043
23 sept. 2020113,90116,20113,20114,30114,30211.408
22 sept. 2020114,00114,20111,60113,90113,90301.756
21 sept. 2020117,70117,70110,90113,00113,00210.399
18 sept. 2020------
17 sept. 2020120,30123,00118,00123,00123,00256.309
16 sept. 2020121,80122,80119,40121,00121,00366.647
15 sept. 2020120,50123,40120,50122,50122,50214.121
14 sept. 2020121,60122,50120,50120,90120,90127.261
11 sept. 2020122,90123,40120,00121,30121,30166.737
10 sept. 2020123,40125,50122,70123,50123,50108.794
09 sept. 2020124,50125,30123,20124,00124,00130.630
08 sept. 2020127,80128,10123,20125,20125,20228.969
07 sept. 2020126,60128,20126,10127,50127,50177.254
04 sept. 2020128,80130,80126,00126,10126,10250.105
03 sept. 2020129,50132,80128,40129,00129,00242.480
02 sept. 2020127,00130,50126,70127,80127,80180.821
01 sept. 2020126,70126,80123,80126,60126,60162.886
31 ago. 2020129,90130,70125,10125,10125,10231.755
28 ago. 2020125,00129,40123,00128,80128,80181.738
27 ago. 2020124,00124,50122,50124,20124,20418.014
26 ago. 2020122,00124,80121,30124,20124,20133.884
25 ago. 2020122,90124,40122,50122,50122,50139.444
24 ago. 2020119,40122,60119,40122,00122,0091.945
21 ago. 2020118,20118,80116,20118,60118,60179.977
20 ago. 2020116,50117,80115,90116,90116,9096.908
19 ago. 2020117,40118,40116,50118,00118,0096.098
18 ago. 2020115,30119,70117,30117,90117,90311.098
17 ago. 2020119,10120,10114,90115,30115,30272.647
14 ago. 2020121,20121,20117,60120,00120,00140.623
13 ago. 2020122,00122,90121,20121,20121,20183.269
12 ago. 2020122,70123,30122,00122,80122,80116.906
11 ago. 2020118,70123,60118,70123,60123,60582.260
10 ago. 2020116,80118,50115,90117,90117,9072.082
07 ago. 2020117,70117,90115,40116,00116,00129.882
06 ago. 2020117,80118,70116,10118,50118,50336.326
05 ago. 2020116,70119,90116,20118,10118,10184.904
04 ago. 2020113,20116,70113,20115,70115,70534.389
03 ago. 2020110,70112,90108,50112,90112,90284.208
31 jul. 2020114,50114,60110,10110,30110,30265.493
30 jul. 2020115,00115,80112,90113,90113,90208.525
29 jul. 2020115,50117,90112,90115,30115,301.313.189
28 jul. 2020115,60116,90114,30116,70116,70837.711
27 jul. 2020114,40114,50111,30113,90113,90196.420
24 jul. 2020116,20117,40114,90116,00116,00133.146
23 jul. 2020118,90120,00116,60117,60117,60451.299
22 jul. 2020119,70120,80116,80118,90118,90126.770
21 jul. 2020122,00123,80119,00120,20120,20231.330
20 jul. 2020------
17 jul. 2020123,20123,20120,20121,00121,00132.859
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...