Mercados españoles cerrados en 2 hrs 5 min
IBEX 35
10.730,90 +97,00 (+0,91%) Euro Stoxx 50
4.928,91 +14,78 (+0,30%) Dólar/Euro
1,0661 -0,0014 (-0,13%) Petróleo Brent
87,37 +0,08 (+0,09%) Oro
2.399,20 +10,80 (+0,45%) Bitcoin EUR
58.598,77 +168,42 (+0,29%)
Aena S.M.E., S.A. (AENA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:10PM CEST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 175,00 | 175,30 | 173,80 | 175,00 | 175,00 | 27.818 |
| 17 abr 2024 | 173,10 | 175,40 | 172,30 | 174,20 | 174,20 | 197.670 |
| 16 abr 2024 | 171,60 | 173,70 | 170,80 | 173,00 | 173,00 | 103.031 |
| 15 abr 2024 | 174,00 | 174,60 | 172,60 | 172,60 | 172,60 | 160.585 |
| 12 abr 2024 | 174,30 | 176,40 | 172,90 | 173,20 | 173,20 | 121.614 |
| 11 abr 2024 | 177,60 | 177,90 | 171,00 | 172,80 | 172,80 | 172.176 |
| 10 abr 2024 | 178,60 | 180,30 | 175,90 | 177,80 | 177,80 | 167.053 |
| 09 abr 2024 | 177,50 | 178,70 | 176,40 | 177,90 | 177,90 | 120.455 |
| 08 abr 2024 | 177,60 | 178,30 | 176,60 | 178,30 | 178,30 | 100.693 |
| 05 abr 2024 | 177,00 | 178,40 | 175,50 | 177,20 | 177,20 | 162.496 |
| 04 abr 2024 | 180,50 | 181,30 | 178,70 | 179,70 | 179,70 | 220.900 |
| 03 abr 2024 | 179,40 | 181,70 | 177,80 | 180,80 | 180,80 | 120.569 |
| 02 abr 2024 | 177,00 | 181,90 | 176,70 | 179,50 | 179,50 | 156.659 |
| 28 mar 2024 | 182,00 | 183,10 | 179,60 | 182,45 | 182,45 | 479.155 |
| 27 mar 2024 | 180,95 | 182,70 | 180,15 | 182,00 | 182,00 | 116.864 |
| 26 mar 2024 | 179,30 | 181,60 | 179,20 | 180,95 | 180,95 | 75.295 |
| 25 mar 2024 | 180,10 | 180,45 | 178,80 | 179,40 | 179,40 | 107.648 |
| 22 mar 2024 | 179,00 | 181,10 | 178,30 | 180,10 | 180,10 | 190.556 |
| 21 mar 2024 | 180,65 | 181,55 | 177,50 | 179,40 | 179,40 | 134.894 |
| 20 mar 2024 | 177,60 | 179,25 | 176,10 | 179,05 | 179,05 | 95.131 |
| 19 mar 2024 | 176,10 | 177,55 | 174,05 | 177,35 | 177,35 | 100.116 |
| 18 mar 2024 | 178,00 | 178,55 | 175,70 | 176,20 | 176,20 | 156.933 |
| 15 mar 2024 | 179,00 | 179,55 | 178,00 | 178,25 | 178,25 | 557.288 |
| 14 mar 2024 | 180,75 | 182,20 | 179,45 | 179,70 | 179,70 | 139.692 |
| 13 mar 2024 | 181,65 | 182,95 | 179,90 | 181,95 | 181,95 | 166.632 |
| 12 mar 2024 | 179,30 | 182,25 | 178,55 | 181,65 | 181,65 | 145.785 |
| 11 mar 2024 | 179,10 | 180,65 | 178,15 | 179,10 | 179,10 | 110.554 |
| 08 mar 2024 | 176,50 | 180,30 | 175,60 | 179,70 | 179,70 | 107.013 |
| 07 mar 2024 | 176,00 | 178,35 | 175,40 | 175,65 | 175,65 | 155.597 |
| 06 mar 2024 | 176,65 | 178,35 | 175,80 | 177,25 | 177,25 | 128.716 |
| 05 mar 2024 | 176,85 | 178,25 | 174,75 | 177,20 | 177,20 | 187.697 |
| 04 mar 2024 | 174,40 | 177,00 | 173,90 | 176,50 | 176,50 | 89.951 |
| 01 mar 2024 | 175,50 | 175,65 | 171,90 | 174,95 | 174,95 | 175.045 |
| 29 feb 2024 | 175,90 | 175,90 | 172,35 | 175,15 | 175,15 | 264.872 |
| 28 feb 2024 | 175,00 | 177,95 | 172,15 | 175,90 | 175,90 | 185.810 |
| 27 feb 2024 | 175,00 | 176,10 | 172,75 | 173,80 | 173,80 | 102.090 |
| 26 feb 2024 | 175,20 | 177,60 | 175,20 | 176,30 | 176,30 | 68.793 |
| 23 feb 2024 | 173,50 | 176,00 | 173,15 | 176,00 | 176,00 | 180.961 |
| 22 feb 2024 | 172,80 | 173,70 | 171,50 | 171,65 | 171,65 | 276.457 |
| 21 feb 2024 | 170,90 | 173,80 | 170,90 | 171,40 | 171,40 | 279.236 |
| 20 feb 2024 | 168,55 | 170,85 | 168,15 | 170,50 | 170,50 | 139.029 |
| 19 feb 2024 | 166,00 | 168,50 | 165,90 | 168,25 | 168,25 | 69.824 |
| 16 feb 2024 | 167,00 | 167,75 | 165,65 | 167,20 | 167,20 | 107.919 |
| 15 feb 2024 | 167,20 | 168,10 | 166,15 | 166,25 | 166,25 | 93.713 |
| 14 feb 2024 | 165,80 | 167,75 | 165,45 | 165,95 | 165,95 | 91.082 |
| 13 feb 2024 | 166,60 | 167,50 | 165,70 | 166,45 | 166,45 | 127.599 |
| 12 feb 2024 | 167,45 | 167,70 | 165,70 | 166,55 | 166,55 | 73.923 |
| 09 feb 2024 | 168,00 | 168,10 | 166,35 | 167,05 | 167,05 | 126.083 |
| 08 feb 2024 | 169,55 | 169,65 | 167,25 | 168,20 | 168,20 | 127.882 |
| 07 feb 2024 | 171,05 | 171,05 | 168,20 | 169,15 | 169,15 | 157.028 |
| 06 feb 2024 | 167,00 | 172,15 | 167,00 | 172,10 | 172,10 | 165.458 |
| 05 feb 2024 | 164,40 | 167,45 | 164,35 | 166,15 | 166,15 | 97.841 |
| 02 feb 2024 | 165,25 | 166,15 | 163,75 | 164,55 | 164,55 | 93.089 |
| 01 feb 2024 | 162,80 | 164,95 | 162,75 | 164,00 | 164,00 | 144.814 |
| 31 ene 2024 | 164,90 | 165,45 | 164,15 | 164,25 | 164,25 | 184.212 |
| 30 ene 2024 | 163,65 | 165,15 | 163,25 | 164,40 | 164,40 | 99.260 |
| 29 ene 2024 | 163,75 | 165,00 | 163,45 | 163,65 | 163,65 | 129.065 |
| 26 ene 2024 | 163,55 | 165,00 | 162,65 | 163,60 | 163,60 | 155.162 |
| 25 ene 2024 | 161,70 | 163,10 | 161,40 | 163,05 | 163,05 | 123.756 |
| 24 ene 2024 | 162,95 | 163,50 | 161,50 | 161,75 | 161,75 | 200.130 |
| 23 ene 2024 | 164,95 | 165,30 | 160,35 | 160,95 | 160,95 | 313.361 |
| 22 ene 2024 | 163,35 | 165,40 | 163,35 | 165,15 | 165,15 | 87.422 |
| 19 ene 2024 | 165,00 | 166,20 | 162,75 | 163,35 | 163,35 | 144.329 |
| 18 ene 2024 | 163,05 | 164,40 | 161,75 | 163,60 | 163,60 | 214.601 |
| 17 ene 2024 | 165,55 | 166,30 | 160,25 | 161,75 | 161,75 | 147.711 |
| 16 ene 2024 | 167,45 | 167,55 | 164,10 | 166,35 | 166,35 | 99.884 |
| 15 ene 2024 | 169,40 | 169,65 | 168,00 | 168,80 | 168,80 | 84.994 |
| 12 ene 2024 | 167,10 | 168,95 | 166,75 | 168,85 | 168,85 | 126.084 |
| 11 ene 2024 | 166,00 | 168,00 | 165,00 | 166,60 | 166,60 | 123.847 |
| 10 ene 2024 | 164,00 | 166,00 | 163,65 | 166,00 | 166,00 | 107.914 |
| 09 ene 2024 | 162,30 | 165,40 | 161,75 | 164,25 | 164,25 | 215.686 |
| 08 ene 2024 | 160,90 | 161,75 | 159,15 | 161,75 | 161,75 | 76.493 |
| 05 ene 2024 | 160,70 | 161,65 | 159,40 | 161,20 | 161,20 | 121.539 |
| 04 ene 2024 | 159,50 | 162,05 | 159,50 | 162,05 | 162,05 | 97.272 |
| 03 ene 2024 | 163,10 | 164,10 | 159,35 | 159,80 | 159,80 | 101.996 |
| 02 ene 2024 | 164,10 | 166,70 | 163,80 | 164,20 | 164,20 | 69.542 |
| 29 dic 2023 | 164,70 | 165,45 | 163,95 | 164,10 | 164,10 | 72.872 |
| 28 dic 2023 | 164,95 | 165,60 | 164,20 | 164,35 | 164,35 | 53.153 |
| 27 dic 2023 | 164,50 | 165,00 | 163,60 | 164,50 | 164,50 | 52.964 |
| 22 dic 2023 | 163,50 | 164,60 | 163,40 | 164,40 | 164,40 | 41.346 |
| 21 dic 2023 | 162,80 | 164,15 | 162,35 | 164,15 | 164,15 | 60.036 |
| 20 dic 2023 | 164,40 | 164,65 | 161,20 | 163,35 | 163,35 | 92.604 |
| 19 dic 2023 | 163,45 | 164,35 | 162,30 | 164,30 | 164,30 | 109.710 |
| 18 dic 2023 | 162,75 | 164,20 | 162,45 | 163,25 | 163,25 | 91.403 |
| 15 dic 2023 | 165,15 | 165,75 | 162,10 | 164,05 | 164,05 | 441.785 |
| 14 dic 2023 | 163,50 | 166,50 | 162,35 | 165,60 | 165,60 | 174.085 |
| 13 dic 2023 | 161,40 | 162,95 | 161,25 | 161,90 | 161,90 | 99.400 |
| 12 dic 2023 | 162,50 | 162,65 | 160,90 | 161,15 | 161,15 | 159.599 |
| 11 dic 2023 | 163,20 | 163,45 | 161,25 | 161,80 | 161,80 | 111.486 |
| 08 dic 2023 | 162,00 | 164,45 | 161,70 | 163,50 | 163,50 | 97.601 |
| 07 dic 2023 | 162,65 | 163,30 | 161,05 | 162,40 | 162,40 | 144.021 |
| 06 dic 2023 | 162,00 | 164,40 | 161,45 | 163,50 | 163,50 | 98.447 |
| 05 dic 2023 | 160,05 | 161,95 | 159,40 | 161,80 | 161,80 | 140.561 |
| 04 dic 2023 | 159,85 | 161,20 | 159,60 | 159,90 | 159,90 | 103.665 |
| 01 dic 2023 | 158,05 | 159,90 | 158,00 | 159,90 | 159,90 | 100.204 |
| 30 nov 2023 | 157,45 | 158,95 | 157,05 | 157,95 | 157,95 | 309.892 |
| 29 nov 2023 | 156,45 | 158,25 | 156,45 | 156,50 | 156,50 | 103.966 |
| 28 nov 2023 | 156,10 | 157,00 | 154,80 | 156,40 | 156,40 | 178.597 |
| 27 nov 2023 | 156,50 | 157,80 | 156,05 | 156,30 | 156,30 | 120.369 |
| 24 nov 2023 | 155,80 | 157,50 | 155,35 | 156,60 | 156,60 | 92.332 |
| *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.