Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.638,04 +97,71 (+0,38%)
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:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 141,50 | 143,10 | 141,25 | 142,60 | 142,60 | 353.910 |
| 28 sept 2023 | 138,45 | 140,95 | 138,00 | 140,45 | 140,45 | 308.501 |
| 27 sept 2023 | 137,60 | 139,25 | 137,00 | 138,70 | 138,70 | 103.771 |
| 26 sept 2023 | 137,60 | 139,05 | 137,10 | 137,55 | 137,55 | 131.390 |
| 25 sept 2023 | 140,00 | 140,60 | 137,80 | 138,50 | 138,50 | 105.289 |
| 22 sept 2023 | 140,20 | 141,20 | 139,45 | 140,05 | 140,05 | 90.523 |
| 21 sept 2023 | 142,80 | 143,15 | 140,25 | 141,55 | 141,55 | 118.051 |
| 20 sept 2023 | 141,20 | 144,20 | 141,05 | 143,70 | 143,70 | 101.216 |
| 19 sept 2023 | 140,65 | 141,70 | 139,40 | 140,95 | 140,95 | 60.729 |
| 18 sept 2023 | 141,95 | 144,30 | 140,15 | 140,80 | 140,80 | 99.131 |
| 15 sept 2023 | 142,70 | 143,75 | 141,60 | 142,40 | 142,40 | 354.243 |
| 14 sept 2023 | 142,00 | 142,65 | 139,00 | 141,15 | 141,15 | 253.684 |
| 13 sept 2023 | 148,70 | 148,70 | 143,70 | 144,90 | 144,90 | 105.437 |
| 12 sept 2023 | 147,00 | 150,55 | 147,00 | 149,70 | 149,70 | 136.595 |
| 11 sept 2023 | 146,00 | 147,25 | 145,45 | 147,15 | 147,15 | 169.642 |
| 08 sept 2023 | 145,65 | 146,10 | 143,45 | 146,10 | 146,10 | 89.828 |
| 07 sept 2023 | 143,10 | 145,45 | 142,65 | 144,90 | 144,90 | 95.215 |
| 06 sept 2023 | 144,55 | 145,50 | 143,50 | 143,95 | 143,95 | 165.215 |
| 05 sept 2023 | 144,35 | 145,85 | 144,05 | 144,85 | 144,85 | 99.938 |
| 04 sept 2023 | 145,00 | 147,05 | 144,55 | 145,05 | 145,05 | 95.925 |
| 01 sept 2023 | 144,80 | 145,85 | 144,25 | 144,45 | 144,45 | 52.426 |
| 31 ago 2023 | 144,85 | 146,30 | 144,85 | 145,00 | 145,00 | 260.461 |
| 30 ago 2023 | 144,85 | 146,25 | 144,60 | 144,70 | 144,70 | 103.565 |
| 29 ago 2023 | 142,20 | 145,80 | 142,00 | 144,85 | 144,85 | 127.784 |
| 28 ago 2023 | 141,45 | 141,50 | 140,70 | 141,15 | 141,15 | 5074 |
| 25 ago 2023 | 141,20 | 141,75 | 139,05 | 139,95 | 139,95 | 97.738 |
| 24 ago 2023 | 140,50 | 142,35 | 140,30 | 141,80 | 141,80 | 239.978 |
| 23 ago 2023 | 139,50 | 140,55 | 139,45 | 139,90 | 139,90 | 53.237 |
| 22 ago 2023 | 139,05 | 140,20 | 138,55 | 139,00 | 139,00 | 64.486 |
| 21 ago 2023 | 139,45 | 140,35 | 138,30 | 138,45 | 138,45 | 67.451 |
| 18 ago 2023 | 139,50 | 140,05 | 137,15 | 139,50 | 139,50 | 115.285 |
| 17 ago 2023 | 144,65 | 144,90 | 139,50 | 139,85 | 139,85 | 172.647 |
| 16 ago 2023 | 143,90 | 146,00 | 143,50 | 145,10 | 145,10 | 82.903 |
| 15 ago 2023 | 144,60 | 145,25 | 142,80 | 143,65 | 143,65 | 85.651 |
| 14 ago 2023 | 144,40 | 145,55 | 144,00 | 144,60 | 144,60 | 68.675 |
| 11 ago 2023 | 147,00 | 147,15 | 145,00 | 145,35 | 145,35 | 92.129 |
| 10 ago 2023 | 146,70 | 147,80 | 146,35 | 147,60 | 147,60 | 71.286 |
| 09 ago 2023 | 146,10 | 147,85 | 146,10 | 146,50 | 146,50 | 105.721 |
| 08 ago 2023 | 144,65 | 146,55 | 143,25 | 145,40 | 145,40 | 112.521 |
| 07 ago 2023 | 143,80 | 145,20 | 143,60 | 144,90 | 144,90 | 92.356 |
| 04 ago 2023 | 144,60 | 146,30 | 143,85 | 145,60 | 145,60 | 98.207 |
| 03 ago 2023 | 143,25 | 144,30 | 142,10 | 144,00 | 144,00 | 162.693 |
| 02 ago 2023 | 142,85 | 144,50 | 141,85 | 144,05 | 144,05 | 184.581 |
| 01 ago 2023 | 145,00 | 145,45 | 143,80 | 144,10 | 144,10 | 85.517 |
| 31 jul 2023 | 144,35 | 145,85 | 144,05 | 145,40 | 145,40 | 208.058 |
| 28 jul 2023 | 143,75 | 145,85 | 143,25 | 144,40 | 144,40 | 112.616 |
| 27 jul 2023 | 146,05 | 146,05 | 142,20 | 144,10 | 144,10 | 422.827 |
| 26 jul 2023 | 140,00 | 144,40 | 136,50 | 144,40 | 144,40 | 296.836 |
| 25 jul 2023 | 142,40 | 143,85 | 141,20 | 141,40 | 141,40 | 99.966 |
| 24 jul 2023 | 142,35 | 144,15 | 141,40 | 141,90 | 141,90 | 100.732 |
| 21 jul 2023 | 143,40 | 144,40 | 142,65 | 143,95 | 143,95 | 80.125 |
| 20 jul 2023 | 143,00 | 144,95 | 143,00 | 143,95 | 143,95 | 176.226 |
| 19 jul 2023 | 143,30 | 144,35 | 142,65 | 143,00 | 143,00 | 89.804 |
| 18 jul 2023 | 142,60 | 143,45 | 141,65 | 142,85 | 142,85 | 77.566 |
| 17 jul 2023 | 140,65 | 142,45 | 140,05 | 141,80 | 141,80 | 88.936 |
| 14 jul 2023 | 143,75 | 143,85 | 140,90 | 141,05 | 141,05 | 101.808 |
| 13 jul 2023 | 146,05 | 146,05 | 143,40 | 143,75 | 143,75 | 415.413 |
| 12 jul 2023 | 148,50 | 148,50 | 144,65 | 145,40 | 145,40 | 228.003 |
| 11 jul 2023 | 145,60 | 148,30 | 145,40 | 147,70 | 147,70 | 120.964 |
| 10 jul 2023 | 144,60 | 145,25 | 143,80 | 145,00 | 145,00 | 76.488 |
| 07 jul 2023 | 143,10 | 145,05 | 141,40 | 145,05 | 145,05 | 138.506 |
| 06 jul 2023 | 144,00 | 144,85 | 142,05 | 142,80 | 142,80 | 134.642 |
| 05 jul 2023 | 146,30 | 146,70 | 145,05 | 145,25 | 145,25 | 134.459 |
| 04 jul 2023 | 146,85 | 147,70 | 145,95 | 147,10 | 147,10 | 87.016 |
| 03 jul 2023 | 148,75 | 149,50 | 146,15 | 146,50 | 146,50 | 358.144 |
| 30 jun 2023 | 148,25 | 149,30 | 147,95 | 148,00 | 148,00 | 457.507 |
| 29 jun 2023 | 147,75 | 149,00 | 147,30 | 147,80 | 147,80 | 84.391 |
| 28 jun 2023 | 146,95 | 148,80 | 146,70 | 148,00 | 148,00 | 103.140 |
| 27 jun 2023 | 145,00 | 146,40 | 144,00 | 146,40 | 146,40 | 170.717 |
| 26 jun 2023 | 145,50 | 145,70 | 144,25 | 144,45 | 144,45 | 129.279 |
| 23 jun 2023 | 146,30 | 146,30 | 143,55 | 144,95 | 144,95 | 108.394 |
| 22 jun 2023 | 147,90 | 147,95 | 146,25 | 147,90 | 147,90 | 109.706 |
| 21 jun 2023 | 147,50 | 149,75 | 147,30 | 148,90 | 148,90 | 101.013 |
| 20 jun 2023 | 147,40 | 148,85 | 146,15 | 147,75 | 147,75 | 91.131 |
| 19 jun 2023 | 147,05 | 149,40 | 147,05 | 148,00 | 148,00 | 191.953 |
| 16 jun 2023 | 148,70 | 150,05 | 147,60 | 147,60 | 147,60 | 669.481 |
| 15 jun 2023 | 148,10 | 148,75 | 147,10 | 148,75 | 148,75 | 123.096 |
| 14 jun 2023 | 146,00 | 148,75 | 145,60 | 148,30 | 148,30 | 124.953 |
| 13 jun 2023 | 144,45 | 145,75 | 143,50 | 145,25 | 145,25 | 195.016 |
| 12 jun 2023 | 142,60 | 144,00 | 142,20 | 143,45 | 143,45 | 121.191 |
| 09 jun 2023 | 142,00 | 142,90 | 141,60 | 142,40 | 142,40 | 60.821 |
| 08 jun 2023 | 144,80 | 144,85 | 141,50 | 142,40 | 142,40 | 169.434 |
| 07 jun 2023 | 144,75 | 147,35 | 144,75 | 145,65 | 145,65 | 105.328 |
| 06 jun 2023 | 143,95 | 144,70 | 143,20 | 144,70 | 144,70 | 98.799 |
| 05 jun 2023 | 147,35 | 147,40 | 144,00 | 144,80 | 144,80 | 167.074 |
| 02 jun 2023 | 147,75 | 147,75 | 146,40 | 146,85 | 146,85 | 94.922 |
| 01 jun 2023 | 147,20 | 147,20 | 146,00 | 146,75 | 146,75 | 69.067 |
| 31 may 2023 | 146,10 | 148,35 | 145,30 | 146,20 | 146,20 | 322.257 |
| 30 may 2023 | 147,50 | 148,25 | 146,55 | 147,35 | 147,35 | 177.457 |
| 29 may 2023 | 147,75 | 147,75 | 146,30 | 146,95 | 146,95 | 36.966 |
| 26 may 2023 | 146,10 | 147,15 | 145,10 | 146,70 | 146,70 | 96.150 |
| 25 may 2023 | 146,55 | 146,55 | 143,80 | 144,60 | 144,60 | 148.974 |
| 24 may 2023 | 147,10 | 147,10 | 144,70 | 146,45 | 146,45 | 137.875 |
| 23 may 2023 | 150,75 | 150,80 | 148,10 | 148,50 | 148,50 | 98.673 |
| 22 may 2023 | 151,00 | 152,55 | 150,55 | 151,00 | 151,00 | 103.835 |
| 19 may 2023 | 151,50 | 151,60 | 150,40 | 150,80 | 150,80 | 88.576 |
| 18 may 2023 | 153,05 | 153,80 | 150,15 | 150,95 | 150,95 | 74.653 |
| 17 may 2023 | 149,75 | 152,80 | 148,85 | 152,50 | 152,50 | 119.827 |
| 16 may 2023 | 148,35 | 150,50 | 148,25 | 150,00 | 150,00 | 260.326 |
| 15 may 2023 | 152,50 | 152,50 | 148,55 | 148,55 | 148,55 | 113.791 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
