Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aena S.M.E., S.A. logo
AENA.MC
Aena S.M.E., S.A.
13:11:40
26.78 €
0.0000 (%0.00)
Previous Close: 27.04
Day Low₺26.7
Day High₺27.12
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AENA.MC: Aena S.M.E., S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.0759
CLOSE 13.046

Low

LOW 8.95

High

HIGH 17.72
DATEOPENHIGHLOWCLOSE
01/02/202017.3217.3217.0217.13
01/03/202017.0417.0516.8517.01
01/06/202016.9416.9616.7316.9
01/07/202016.9517.0216.7916.83
01/08/202016.7916.9116.7516.86
01/09/20201717.0616.8517
01/10/202017.0917.3517.0817.16
01/13/202017.1717.2117.0317.2
01/14/202017.2117.4217.1817.41
01/15/202017.4617.4617.2917.41
01/16/202017.4317.5317.3517.45
01/17/202017.4517.7217.2917.29
01/20/202017.2817.4317.2117.31
01/21/202017.217.2616.9717
01/22/202016.9817.2116.9716.98
01/23/202016.9616.9716.6616.85
01/24/202016.9117.0416.8516.85
01/27/202016.6116.716.5416.55
01/28/202016.5916.7516.4916.72
01/29/202016.6516.7816.6316.74
01/30/202016.6816.7716.6716.74
01/31/202016.7816.7916.6316.72
02/03/202016.7116.8716.6816.85
02/04/202016.91716.8716.9
02/05/202016.917.216.8617.11
02/06/202017.2417.2416.9517
02/07/202016.9617.0116.8616.92
02/10/202016.8916.9316.8216.86
02/11/202016.9216.9416.8716.9
02/12/202016.9216.9716.8216.87
02/13/202016.816.8616.5716.65
02/14/202016.6516.8416.6416.84
02/17/202016.7916.8516.7616.79
02/18/202016.7116.8416.6716.82
02/19/202016.8817.0716.8316.95
02/20/202016.9216.9816.7416.79
02/21/202016.7616.8916.716.76
02/24/202016.4916.515.7715.85
02/25/202016.0316.1215.5115.51
02/26/202015.415.5914.9415.4
02/27/202015.2215.4114.8515.08
02/28/202014.7714.7714.3514.5
03/02/202014.7314.871414.23
03/03/202014.3314.6914.2114.3
03/04/202014.2814.6914.2414.52
03/05/202014.614.6414.214.3
03/06/202014.0114.0413.4413.59
03/09/202012.8813.1412.6112.69
03/10/202013.213.2312.2212.22
03/11/202012.3812.4712.0312.26
03/12/202011.4111.6210.3610.38
03/13/202010.6911.7310.6410.82
03/16/20209.910.199.19
03/17/20209.6410.38.959.85
03/18/20209.63129.6310.63
03/19/202010.6812.3910.0410.53
03/20/202012.4912.6311.2812.6
03/23/202011.3812.5810.1910.22
03/24/202010.6310.79.9110.67
03/25/202011.1411.210.211.01
03/26/202011.0611.4810.8311.36
03/27/202011.1811.1810.5910.59
03/30/202010.5510.7210.0210.03
03/31/202010.1410.259.799.95
04/01/202010.0510.199.89.8
04/02/202010.7710.779.8510.05
04/03/202010.1510.51010.25
04/06/202010.611.0910.610.99
04/07/202011.3411.9411.1311.49
04/08/202011.4711.4811.1911.48
04/09/202011.8512.1511.812.15
04/14/202012.412.6412.2312.5
04/15/202012.8112.8111.9212.02
04/16/202012.1712.5412.1512.15
04/17/202012.5612.5912.2412.24
04/20/202012.2912.3311.6711.85
04/21/202012.0112.111.2111.21
04/22/202011.311.511.0711.39
04/23/202011.6911.6911.3411.58
04/24/202011.511.6211.2911.36
04/27/202011.4611.6311.2511.48
04/28/202011.611.7811.1411.59
04/29/202011.6211.6711.1111.44
04/30/202011.611.7311.411.55
05/04/202011.1111.2410.9510.95
05/05/202011.0511.2110.8210.86
05/06/202010.7610.9610.6110.83
05/07/202010.911.0410.7810.89
05/08/202011.0511.0510.7110.79
05/11/202010.810.9210.5210.57
05/12/202010.5310.6510.4610.46
05/13/202010.4410.5810.210.2
05/14/202010.3910.669.9310.28
05/15/202010.410.5310.3510.42
05/18/202010.611.4310.5311.22
05/19/202011.3611.3610.8611.2
05/20/202011.2311.2310.9211.21
05/21/202011.1611.6411.0511.44
05/22/202011.611.6811.2211.61
05/25/202011.9612.3311.8612.18
05/26/202012.3312.9312.2712.85
05/27/20201313.6312.9313.35
05/28/202013.5413.5512.9813.2
05/29/20201313.2312.7812.82
06/01/202012.9613.2212.9113.14
06/02/202013.2513.8613.1713.7
06/03/202013.814.4713.6314.47
06/04/202014.314.3513.6713.72
06/05/202013.8314.3613.7614.36
06/08/202014.0414.2313.9114.06
06/09/202014.0314.1313.3713.53
06/10/202013.5213.8413.0913.15
06/11/202012.9412.9412.3212.38
06/12/202012.3112.7212.2512.4
06/15/202012.2212.6711.9912.56
06/16/202012.8413.1212.5912.74
06/17/202012.7513.0712.6812.86
06/18/202012.7912.9112.5612.71
06/19/202012.7112.812.4512.48
06/22/202012.4312.7812.3812.6
06/23/202012.7112.8612.1712.31
06/24/202012.2712.4312.0312.03
06/25/202012.0612.4411.9212.14
06/26/202012.2512.3411.9311.94
06/29/202011.9112.1111.7812
06/30/202012.0512.0911.8511.87
07/01/202011.912.1911.6912.1
07/02/202012.1812.6612.1812.46
07/03/202012.5412.6312.3612.44
07/06/202012.6812.8212.5912.66
07/07/202012.5512.5712.2912.44
07/08/202012.3312.3612.0412.22
07/09/202012.212.2211.9612
07/10/202011.9512.0411.8312
07/13/202012.2212.2611.9912.18
07/14/202012.0512.1211.8311.89
07/15/202012.1212.5312.0512.41
07/16/202012.3812.4612.1812.25
07/17/202012.3212.3212.0212.1
07/20/202012.112.1111.8712.03
07/21/202012.212.3811.912.02
07/22/202011.9712.0811.6811.89
07/23/202011.891211.6611.76
07/24/202011.6211.7411.4911.6
07/27/202011.4411.4511.1311.39
07/28/202011.5611.6911.4311.67
07/29/202011.5511.7911.2911.53
07/30/202011.511.5811.2911.39
07/31/202011.4511.4611.0111.03
08/03/202011.0711.2910.8511.29
08/04/202011.3211.6711.3211.57
08/05/202011.6711.9911.6211.81
08/06/202011.7811.8711.6111.85
08/07/202011.7711.7911.5411.6
08/10/202011.6811.8511.5911.79
08/11/202011.8712.3611.8712.36
08/12/202012.2712.3312.212.28
08/13/202012.212.2912.1212.12
08/14/202012.1212.1211.7612
08/17/202011.9112.0111.4911.53
08/18/202011.5311.9711.4911.79
08/19/202011.7411.8411.6511.8
08/20/202011.6511.7811.5911.69
08/21/202011.8211.8811.6211.86
08/24/202011.9412.2611.9412.2
08/25/202012.2912.4412.2512.25
08/26/202012.212.4812.1312.42
08/27/202012.412.4512.2512.42
08/28/202012.512.9412.312.88
08/31/202012.9913.0712.5112.51
09/01/202012.6712.6812.3812.66
09/02/202012.713.0512.6712.78
09/03/202012.9513.2812.8412.9
09/04/202012.8813.0812.612.61
09/07/202012.6612.8212.6112.75
09/08/202012.7812.8112.3212.52
09/09/202012.4512.5312.3212.4
09/10/202012.3412.5512.2712.35
09/11/202012.2912.341212.13
09/14/202012.1612.2512.0512.09
09/15/202012.0512.3412.0512.25
09/16/202012.1812.2811.9412.1
09/17/202012.0312.311.812.3
09/18/202012.212.211.7311.91
09/21/202011.7711.7711.0911.3
09/22/202011.411.4211.1611.39
09/23/202011.3911.6211.3211.43
09/24/202011.211.5211.1711.42
09/25/202011.2711.5611.2411.56
09/28/202011.6711.8511.5511.83
09/29/202011.7511.7511.5811.72
09/30/202011.5412.0211.5411.93
10/01/202012.0212.0511.5511.61
10/02/202011.5111.6511.3911.65
10/05/202011.7512.0111.7511.88
10/06/202011.912.2611.912.26
10/07/202012.2612.2611.9812.02
10/08/202012.0912.312.0912.09
10/09/20201212.3111.9412.06
10/12/202012.0512.181212.07
10/13/202012.0312.0711.6711.67
10/14/202011.7112.111.4912.08
10/15/202011.8911.911.6611.9
10/16/202011.9311.9811.5811.64
10/19/202011.7612.0711.7512.06
10/20/202011.9812.6411.8912.6
10/21/202012.612.612.0512.14
10/22/202012.0212.3211.912.26
10/23/202012.2312.5612.2312.54
10/26/202012.3312.3912.0612.09
10/27/202012.1212.1611.8811.88
10/28/202011.6411.6411.1711.43
10/29/202011.4211.5211.1111.42
10/30/202011.2611.5611.1311.56
11/02/202011.5612.0311.312
11/03/202012.0912.4612.0912.34
11/04/202012.1312.5912.0112.49
11/05/202012.6512.8212.5112.51
11/06/202012.4512.612.2512.29
11/09/202012.5114.8312.4614.12
11/10/202014.0214.8514.0214.82
11/11/202014.7515.0713.9714.4
11/12/202014.3314.5214.114.1
11/13/20201414.2713.9514.16
11/16/202014.3614.9914.3414.59
11/17/202014.6114.6814.3914.61
11/18/202014.5914.7114.4214.42
11/19/202014.2714.4214.114.3
11/20/202014.3114.5714.2814.55
11/23/202014.6514.814.6514.67
11/24/202014.8515.0114.6114.7
11/25/202014.6914.7614.314.42
11/26/202014.4614.6514.3914.39
11/27/202014.3614.414.1214.38
11/30/202014.3314.3313.6613.66
12/01/202013.9614.2513.9214.1
12/02/202014.0314.1913.9414.01
12/03/202013.9314.213.6414.2
12/04/202014.2214.3214.0314.18
12/07/202014.0814.113.8613.94
12/08/202013.8913.9513.7713.81
12/09/202013.8613.9413.6813.7
12/10/202013.7713.8713.5313.61
12/11/202013.613.6313.2813.61
12/14/202013.8213.8813.5913.59
12/15/202013.6213.8413.4913.83
12/16/202013.9214.0913.8613.89
12/17/202013.9413.9813.7913.83
12/18/202013.7613.7713.6113.61
12/21/202013.413.512.8613.33
12/22/202013.4613.5513.2413.55
12/23/202013.5613.8813.5213.88
12/24/202013.913.913.7813.86
12/28/202013.8814.2913.8614.22
12/29/202014.3114.4714.2214.37
12/30/202014.3814.414.2314.38
12/31/202014.314.3314.214.22