Mercados españoles abiertos en 2 hrs 58 min

Aena S.M.E., S.A. (ANYYY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,96-0,14 (-0,70%)
Al cierre: 03:18PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202419,8819,9819,6119,9219,92188.900
24 jun 202420,3420,8119,8819,8819,8845.300
21 jun 202419,9420,5319,9420,1020,1011.900
20 jun 202421,0621,0619,5319,8319,8340.400
18 jun 202419,9420,6519,2019,8019,8032.600
17 jun 202419,8220,1519,5519,7019,7049.700
14 jun 202419,9819,9819,2419,8019,8027.900
13 jun 202419,9720,0719,8419,8519,8536.400
12 jun 202419,3520,9519,3519,9719,9758.200
11 jun 202419,5819,5819,3819,5019,50280.500
10 jun 202419,4819,6319,2919,6119,6111.500
07 jun 202420,3320,8119,8619,8919,89248.300
06 jun 202419,8020,1519,3719,8019,8023.700
05 jun 202419,8020,4719,0519,8819,8813.800
04 jun 202419,5020,1219,2719,9119,9124.500
03 jun 202420,2120,6119,6819,8419,8421.800
31 may 202419,3719,6719,3719,6719,6716.100
30 may 202419,6020,0219,2119,2119,2132.100
29 may 202419,2019,6318,9018,9018,9027.400
28 may 202419,1319,7419,1319,3719,3719.600
24 may 202419,2519,7118,9419,1019,1021.900
23 may 202420,0420,0419,1719,5419,5423.400
22 may 202419,4819,8519,2319,3019,3022.700
21 may 202419,0319,9219,0319,3319,339400
20 may 202419,3219,7619,2519,4019,4016.800
17 may 202419,8519,8519,3519,5319,5315.100
16 may 202419,7819,9919,4619,5919,5912.600
15 may 202419,6619,9419,4019,7919,7917.000
14 may 202419,6119,8619,4619,7619,7650.100
13 may 202419,2219,6618,7819,1219,1221.100
10 may 202418,5819,0318,5818,7118,7112.600
09 may 202418,6918,9518,3418,6518,6525.800
08 may 202418,7119,0018,4318,7618,7619.400
07 may 202418,4019,0018,4018,6018,6016.700
06 may 202419,3919,3918,0618,8818,8818.500
03 may 202418,2719,0018,2718,8718,8740.400
03 may 20240.829 Dividendo
02 may 202419,2919,3818,8819,3818,5519.200
01 may 202418,4818,8418,2618,5517,7514.700
30 abr 202419,0919,0918,2218,8318,0227.800
29 abr 202418,9319,3618,5718,9018,0922.900
26 abr 202418,0320,0318,0318,9018,0919.100
25 abr 202418,8018,9218,5618,7217,9212.300
24 abr 202418,5018,9218,3518,8218,0119.700
23 abr 202419,2219,2218,4418,4417,6521.300
22 abr 202418,4618,8318,1418,2017,4216.400
19 abr 202418,6719,3018,0519,3018,4718.700
18 abr 202418,5918,9818,3018,3917,6116.200
17 abr 202418,3019,0118,3018,5417,7523.800
16 abr 202418,0618,8718,0618,8718,0622.900
15 abr 202418,4618,5218,1918,2617,4815.100
12 abr 202419,0119,0118,2718,2717,499500
11 abr 202418,4218,7418,2618,4817,6914.500
10 abr 202418,5919,8918,5119,0518,2312.700
09 abr 202419,9619,9619,0719,5118,6813.700
08 abr 202419,4119,8119,0019,4718,6414.000
05 abr 202419,1419,4118,7519,1418,3254.800
04 abr 202419,2019,9719,2019,2518,4312.800
03 abr 202419,1119,9319,1119,5618,7210.300
02 abr 202419,5119,5919,2119,3418,519300
01 abr 202419,5519,7218,6119,5418,7015.600
28 mar 202420,1520,1519,4519,6518,8114.400
27 mar 202419,6419,9919,1819,1918,3768.200
26 mar 202419,6419,9919,4919,7818,9316.000
25 mar 202419,5219,9819,1019,4018,5715.200
22 mar 202419,9820,0319,2919,7318,8941.100
21 mar 202419,3919,9719,1919,7518,9110.700
20 mar 202418,8819,7718,8819,5518,7128.800
19 mar 202419,1919,4818,9819,2018,3813.200
18 mar 202419,8019,8019,0319,0318,2213.400
15 mar 202419,4320,0019,2220,0019,1415.300
14 mar 202419,6420,0019,5119,5618,7225.200
13 mar 202419,9819,9819,7019,8318,9945.900
12 mar 202419,5720,0019,4519,7518,9117.400
11 mar 202419,3619,8619,2519,7718,9210.000
08 mar 202419,4020,0019,4019,5118,6816.000
07 mar 202419,4519,6518,8819,6518,8113.700
06 mar 202419,0219,7419,0219,5018,6722.400
05 mar 202418,9519,7918,9519,0318,2215.800
04 mar 202418,7219,4818,7218,9918,1731.400
01 mar 202419,0119,1118,4918,9418,1357.500
29 feb 202418,9119,1118,6318,9718,1617.200
28 feb 202419,0919,1018,6418,6417,8425.800
27 feb 202418,7919,0818,5018,7917,9922.700
26 feb 202419,1619,5219,0019,0818,2712.000
23 feb 202419,0519,5518,7318,9418,1312.100
22 feb 202418,8119,1918,1018,7917,9912.500
21 feb 202418,7719,0818,4218,5117,7210.800
20 feb 202418,9218,9218,3218,3317,5519.500
16 feb 202417,6418,4717,6418,2917,5122.300
15 feb 202418,1118,4317,7617,9817,2139.500
14 feb 202418,0018,3017,7917,8817,1118.600
13 feb 202417,5218,2917,5217,8817,1266.600
12 feb 202418,2418,2417,8117,9117,1457.100
09 feb 202417,8918,4517,8918,2517,4613.400
08 feb 202418,1118,1817,9818,0517,2812.200
07 feb 202418,1718,2518,0218,2017,4229.500
06 feb 202418,5018,7618,3518,4617,6735.800
05 feb 202417,7817,9717,6917,8817,1237.200
02 feb 202417,6417,9217,6417,6616,9012.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...