Mercados españoles abiertos en 3 hrs 54 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
142,600,00 (0,00%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 2021143,80144,50142,15142,60142,60104.476
22 jun 2021145,00146,25142,30142,60142,60121.175
21 jun 2021141,65143,00139,55143,00143,00120.786
18 jun 2021144,65145,90141,00142,20142,20395.257
17 jun 2021145,00148,20144,00145,10145,10124.392
16 jun 2021142,15144,60142,15143,10143,1090.511
15 jun 2021143,80144,95141,85142,35142,35364.793
14 jun 2021140,50143,10140,50143,10143,10118.328
11 jun 2021141,20142,85140,45140,45140,45157.205
10 jun 2021146,45147,60141,20141,25141,25116.447
09 jun 2021140,00147,25139,45144,95144,95265.422
08 jun 2021141,05141,20139,00139,00139,00189.473
07 jun 2021140,50141,90139,45141,60141,60178.114
04 jun 2021141,80142,25140,20140,55140,55177.938
03 jun 2021144,40144,85141,35141,80141,80176.627
02 jun 2021145,65146,00144,00144,70144,70165.259
01 jun 2021144,40145,75143,35145,65145,65154.023
31 may 2021143,00144,95142,75143,50143,50126.055
28 may 2021143,00143,90142,20143,00143,00164.110
27 may 2021142,10143,75141,45141,45141,45785.068
26 may 2021143,25143,35140,95142,45142,45198.150
25 may 2021144,15144,15142,35142,35142,35104.055
24 may 2021144,00144,20142,60144,05144,05184.292
21 may 2021143,20144,20141,85142,35142,35175.147
20 may 2021142,80143,65140,15142,50142,50123.774
19 may 2021142,65143,45140,00141,85141,85178.594
18 may 2021145,10145,95143,00143,85143,85159.676
17 may 2021146,95147,25143,60143,90143,90108.806
14 may 2021146,35147,20144,05147,20147,2088.229
13 may 2021144,70145,05141,35144,75144,75103.002
12 may 2021145,75147,45144,70145,75145,75231.724
11 may 2021143,60146,75142,55144,05144,05155.195
10 may 2021150,55150,65143,60144,85144,85226.167
07 may 2021149,35150,60147,35150,30150,30131.480
06 may 2021149,00149,15145,90148,00148,00141.801
05 may 2021148,70151,05148,35149,00149,00216.162
04 may 2021149,10150,45146,55146,65146,65162.632
03 may 2021144,65149,30144,00148,50148,50166.990
30 abr 2021144,80146,65143,80144,70144,70297.546
29 abr 2021140,45144,35139,30142,85142,85234.329
28 abr 2021139,15141,50137,60140,45140,45193.484
27 abr 2021138,00138,70136,05138,55138,55134.596
26 abr 2021134,30137,55133,35136,90136,90141.353
23 abr 2021136,55137,05133,60133,65133,65181.078
22 abr 2021136,15136,90134,15136,70136,70135.200
21 abr 2021135,85137,80133,90135,40135,40168.971
20 abr 2021141,00141,35134,65134,70134,70213.443
19 abr 2021137,50141,80137,50141,05141,05174.889
16 abr 2021138,40140,50138,05138,65138,65144.778
15 abr 2021138,75139,15136,85137,90137,90121.952
14 abr 2021138,00138,75136,50138,75138,75116.871
13 abr 2021136,50137,50135,50137,20137,20120.535
12 abr 2021138,00138,00135,60135,85135,8597.203
09 abr 2021140,35140,40138,30138,30138,30144.651
08 abr 2021139,35140,45138,10139,90139,90186.535
07 abr 2021139,55139,75137,90138,20138,20108.389
06 abr 2021139,10140,85137,90139,10139,10162.073
01 abr 2021137,80139,30137,10138,00138,0084.084
31 mar 2021137,20139,90136,50138,30138,30439.773
30 mar 2021134,30138,20134,20137,60137,60166.770
29 mar 2021134,30134,40132,70133,50133,50177.162
26 mar 2021136,00137,30134,00134,80134,80121.897
25 mar 2021136,90136,90132,70136,30136,30138.595
24 mar 2021134,00137,70132,60136,90136,901.055.569
23 mar 2021136,40136,80133,60134,50134,50237.047
22 mar 2021140,60140,60136,20137,10137,10375.687
19 mar 2021143,60143,60139,90141,00141,00362.904
18 mar 2021144,80145,90143,20143,90143,90289.402
17 mar 2021145,90146,20144,00144,20144,20167.275
16 mar 2021146,40146,70145,20145,90145,90204.645
15 mar 2021144,70147,80144,70145,80145,80244.260
12 mar 2021143,90144,80142,50144,50144,50163.255
11 mar 2021145,20146,00142,00144,50144,50253.991
10 mar 2021145,50149,50145,10145,50145,50186.816
09 mar 2021146,20147,50144,80145,60145,60295.828
08 mar 2021142,00146,40141,30145,80145,80137.272
05 mar 2021142,10142,60139,50140,40140,40165.402
04 mar 2021141,70143,90139,60142,80142,80301.474
03 mar 2021140,70142,80140,00142,30142,30195.535
02 mar 2021141,20143,30140,50140,50140,50254.937
01 mar 2021141,40142,30140,60141,10141,10187.812
26 feb 2021140,30143,20139,60140,90140,90222.140
25 feb 2021146,60149,60142,20142,80142,80502.844
24 feb 2021143,10145,30139,50144,20144,20347.583
23 feb 2021137,00142,70137,00141,50141,50271.503
22 feb 2021130,70137,90130,10137,20137,20207.559
19 feb 2021129,70132,10129,70130,80130,80296.188
18 feb 2021131,50132,90128,70129,20129,20109.366
17 feb 2021132,90133,50130,70132,40132,40358.492
16 feb 2021133,50133,70131,00132,80132,80543.729
15 feb 2021132,40134,10132,20132,80132,80181.902
12 feb 2021131,00131,90130,20131,50131,5075.857
11 feb 2021132,50134,20130,70131,60131,60112.507
10 feb 2021134,90135,90133,30133,50133,50109.555
09 feb 2021138,50138,50134,30134,80134,80208.155
08 feb 2021135,60139,00135,20138,00138,00141.504
05 feb 2021133,90137,40133,60136,10136,10147.378
04 feb 2021132,10133,50131,30133,40133,40115.721
03 feb 2021136,50137,50132,50133,00133,00157.163
02 feb 2021129,90135,90129,80134,20134,20225.979
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...