Mercados españoles abiertos en 12 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
141,05+2,65 (+1,91%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 2021138,00142,40137,45141,05141,05233.938
23 sept 2021142,05142,75137,95138,40138,40179.594
22 sept 2021141,50143,65140,15140,70140,70344.018
21 sept 2021138,00140,85137,15140,35140,35155.716
20 sept 2021130,00137,85130,00137,05137,05191.076
17 sept 2021130,85134,10130,85134,10134,10702.790
16 sept 2021130,00131,90128,50129,65129,65245.840
15 sept 2021131,85132,30130,40130,40130,40183.482
14 sept 2021133,60133,85131,85132,30132,3070.876
13 sept 2021132,20134,10132,00133,50133,50116.247
10 sept 2021133,35133,55129,90131,45131,45207.449
09 sept 2021133,70134,05131,25133,05133,05143.853
08 sept 2021133,50137,25132,25135,35135,35201.778
07 sept 2021134,35134,70132,85133,60133,60122.540
06 sept 2021134,70134,70133,40133,70133,7065.295
03 sept 2021138,35138,70133,90133,90133,90147.386
02 sept 2021138,85139,25136,95138,50138,50352.858
01 sept 2021137,40139,40136,95138,10138,10189.982
31 ago 2021135,15136,20133,10135,20135,20213.845
30 ago 2021136,25136,70135,05135,15135,1536.810
27 ago 2021137,80137,80135,10136,30136,3047.707
26 ago 2021135,50136,45135,30135,45135,4556.800
25 ago 2021137,85138,20136,10136,45136,4571.353
24 ago 2021137,00137,70135,90136,70136,7063.898
23 ago 2021135,35136,55134,45135,55135,55176.242
20 ago 2021136,20136,25133,65133,95133,95304.965
19 ago 2021134,35138,55133,45136,90136,9081.119
18 ago 2021135,15137,40134,40136,75136,7572.809
17 ago 2021135,45135,55133,75135,25135,25132.835
16 ago 2021136,70138,20135,25136,55136,5583.427
13 ago 2021138,00139,35135,80137,50137,5083.779
12 ago 2021139,30140,25138,45138,45138,45130.984
11 ago 2021135,00138,75134,65138,40138,4089.140
10 ago 2021136,05136,65134,95135,50135,5044.809
09 ago 2021138,95138,95135,50135,50135,50127.103
06 ago 2021138,70140,40136,95139,15139,15114.268
05 ago 2021135,25138,35133,90138,35138,35133.569
04 ago 2021134,90134,90132,70133,85133,8599.040
03 ago 2021134,95135,00132,40133,75133,7574.292
02 ago 2021134,95136,10134,35135,10135,10121.912
30 jul 2021136,70138,15133,75134,20134,20135.921
29 jul 2021136,90140,45136,65137,65137,65143.282
28 jul 2021132,60139,40131,05136,80136,80123.232
27 jul 2021135,60136,80134,95136,05136,05113.295
26 jul 2021136,45136,65133,85135,60135,60154.930
23 jul 2021133,40135,80133,00135,05135,0583.472
22 jul 2021133,70134,55131,70132,40132,40108.206
21 jul 2021130,75133,65130,55132,10132,10180.897
20 jul 2021129,50130,35128,95129,80129,8087.919
19 jul 2021132,60133,00128,10128,50128,50152.775
16 jul 2021131,85134,20131,80133,85133,85115.082
15 jul 2021132,85132,85130,45131,40131,40137.111
14 jul 2021135,65135,75133,25133,60133,60126.218
13 jul 2021138,95139,65135,65135,85135,8571.770
12 jul 2021138,60139,65137,25138,65138,65187.051
09 jul 2021139,00140,00137,50138,65138,65130.834
08 jul 2021141,85141,85137,45139,00139,00122.903
07 jul 2021142,85143,80140,50140,90140,90101.630
06 jul 2021140,90143,00140,60141,75141,75108.306
05 jul 2021140,45142,00139,75141,10141,1081.092
02 jul 2021140,20140,90139,20140,75140,75205.222
01 jul 2021138,45141,20138,05139,65139,65143.990
30 jun 2021139,00141,00136,30138,30138,30167.332
29 jun 2021141,20142,40137,55138,75138,75204.709
28 jun 2021147,90148,10141,90141,90141,90263.999
25 jun 2021147,55149,70144,60148,05148,05173.430
24 jun 2021143,20147,15142,55147,15147,15211.170
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...