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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.9105
CLOSE 13.8944

Low

LOW 12.52

High

HIGH 15.33
DATEOPENHIGHLOWCLOSE
01/04/202114.814.8613.713.85
01/05/202113.6813.8613.5613.83
01/06/202113.9414.1413.7314.11
01/07/202114.1714.1713.6313.93
01/08/202114.0414.1213.8814.07
01/11/202113.991413.7513.89
01/12/202113.9914.0713.8814.05
01/13/202114.0614.213.913.92
01/14/202114.0614.2413.9214.17
01/15/202114.1314.3313.9714.13
01/18/202113.8213.8813.5313.8
01/19/202113.8113.8813.5713.59
01/20/202113.6113.7513.4713.56
01/21/202113.5713.6613.1613.22
01/22/202113.1213.2112.9713.07
01/25/202113.0813.1112.6212.87
01/26/202112.713.0412.712.85
01/27/202112.7412.8112.5312.69
01/28/202112.5213.1612.5213.16
01/29/202112.9812.9812.5912.73
02/01/202112.813.0212.7312.91
02/02/202112.9913.5912.9813.42
02/03/202113.6513.7513.2513.3
02/04/202113.2113.3513.1313.34
02/05/202113.3913.7413.3613.61
02/08/202113.6413.913.5213.8
02/09/202113.8513.8513.4313.48
02/10/202113.4913.5913.3313.35
02/11/202113.2513.4213.0713.16
02/12/202113.113.1913.0213.15
02/15/202113.2413.4113.2213.28
02/16/202113.3513.3713.113.28
02/17/202113.2913.3513.0713.24
02/18/202113.1513.2912.8712.92
02/19/202112.9713.2112.9713.08
02/22/202113.0713.7913.0113.72
02/23/202113.714.2713.714.15
02/24/202114.3114.5313.9514.42
02/25/202114.6614.9614.2214.28
02/26/202114.0314.3213.9614.09
03/01/202114.1414.2314.0614.11
03/02/202114.1214.3314.0514.05
03/03/202114.0714.281414.23
03/04/202114.1714.3913.9614.28
03/05/202114.2114.2613.9514.04
03/08/202114.214.6414.1314.58
03/09/202114.6214.7514.4814.56
03/10/202114.5514.9514.5114.55
03/11/202114.5214.614.214.45
03/12/202114.3914.4814.2514.45
03/15/202114.4714.7814.4714.58
03/16/202114.6414.6714.5214.59
03/17/202114.5914.6214.414.42
03/18/202114.4814.5914.3214.39
03/19/202114.3614.3613.9914.1
03/22/202114.0614.0613.6213.71
03/23/202113.6413.6813.3613.45
03/24/202113.413.7713.2613.69
03/25/202113.6913.6913.2713.63
03/26/202113.613.7313.413.48
03/29/202113.4313.4413.2713.35
03/30/202113.4313.8213.4213.76
03/31/202113.7213.9913.6513.83
04/01/202113.7813.9313.7113.8
04/06/202113.9114.0913.7913.91
04/07/202113.9613.9813.7913.82
04/08/202113.9414.0513.8113.99
04/09/202114.0414.0413.8313.83
04/12/202113.813.813.5613.59
04/13/202113.6513.7513.5513.72
04/14/202113.813.8813.6513.88
04/15/202113.8813.9213.6913.79
04/16/202113.8414.0513.8113.87
04/19/202113.7514.1813.7514.11
04/20/202114.114.1413.4713.47
04/21/202113.5913.7813.3913.54
04/22/202113.6213.6913.4213.67
04/23/202113.6613.7113.3613.37
04/26/202113.4313.7613.3413.69
04/27/202113.813.8713.6113.86
04/28/202113.9214.1513.7614.05
04/29/202114.0514.4413.9314.29
04/30/202114.4814.6714.3814.47
05/03/202114.4714.9314.414.85
05/04/202114.9115.0514.6614.67
05/05/202114.8715.1114.8414.9
05/06/202114.914.9214.5914.8
05/07/202114.9415.0614.7415.03
05/10/202115.0615.0714.3614.49
05/11/202114.3614.6814.2614.41
05/12/202114.5814.7514.4714.58
05/13/202114.4714.5114.1414.48
05/14/202114.6414.7214.4114.72
05/17/202114.714.7314.3614.39
05/18/202114.5114.614.314.39
05/19/202114.2714.351414.19
05/20/202114.2814.3714.0214.25
05/21/202114.3214.4214.1914.24
05/24/202114.414.4214.2614.41
05/25/202114.4214.4214.2414.24
05/26/202114.3314.3414.114.25
05/27/202114.2114.3814.1514.15
05/28/202114.314.3914.2214.3
05/31/202114.314.514.2814.35
06/01/202114.4414.5814.3414.57
06/02/202114.5714.614.414.47
06/03/202114.4414.4914.1414.18
06/04/202114.1814.2314.0214.06
06/07/202114.0514.1913.9514.16
06/08/202114.1114.1213.913.9
06/09/20211414.7313.9514.5
06/10/202114.6514.7614.1214.13
06/11/202114.1214.2914.0514.05
06/14/202114.0514.3114.0514.31
06/15/202114.3814.514.1914.24
06/16/202114.2214.4614.2214.31
06/17/202114.514.8214.414.51
06/18/202114.4714.5914.114.22
06/21/202114.1714.313.9614.3
06/22/202114.514.6314.2314.26
06/23/202114.3814.4514.2214.26
06/24/202114.3214.7214.2614.72
06/25/202114.7614.9714.4614.81
06/28/202114.7914.8114.1914.19
06/29/202114.1214.2413.7613.88
06/30/202113.914.113.6313.83
07/01/202113.8514.1213.8113.97
07/02/202114.0214.0913.9214.08
07/05/202114.0514.213.9814.11
07/06/202114.0914.3114.0614.18
07/07/202114.2914.3814.0514.09
07/08/202114.1914.1913.7513.9
07/09/202113.91413.7513.87
07/12/202113.8613.9713.7313.87
07/13/202113.913.9713.5713.59
07/14/202113.5713.5813.3313.36
07/15/202113.2913.2913.0513.14
07/16/202113.1913.4213.1813.39
07/19/202113.2613.312.8112.85
07/20/202112.9513.0412.912.98
07/21/202113.0813.3713.0613.21
07/22/202113.3713.4613.1713.24
07/23/202113.3413.5813.313.51
07/26/202113.6513.6713.3913.56
07/27/202113.5613.6813.513.61
07/28/202113.2613.9413.1113.68
07/29/202113.6914.0513.6713.77
07/30/202113.6713.8213.3813.42
08/02/202113.513.6113.4413.51
08/03/202113.513.513.2413.38
08/04/202113.4913.4913.2713.39
08/05/202113.5313.8413.3913.84
08/06/202113.8714.0413.713.92
08/09/202113.913.913.5513.55
08/10/202113.6113.6713.513.55
08/11/202113.513.8813.4713.84
08/12/202113.9314.0313.8513.85
08/13/202113.813.9413.5813.75
08/16/202113.6713.8213.5313.66
08/17/202113.5513.5613.3813.53
08/18/202113.5213.7413.4413.68
08/19/202113.4413.8613.3513.69
08/20/202113.6213.6313.3713.4
08/23/202113.5413.6613.4513.56
08/24/202113.713.7713.5913.67
08/25/202113.7913.8213.6113.65
08/26/202113.5513.6513.5313.55
08/27/202113.7813.7813.5113.63
08/30/202113.6313.6713.5113.52
08/31/202113.5213.6213.3113.52
09/01/202113.7413.9413.713.81
09/02/202113.8913.9313.713.85
09/03/202113.8413.8713.3913.39
09/06/202113.4713.4713.3413.37
09/07/202113.4413.4713.2913.36
09/08/202113.3513.7313.2313.54
09/09/202113.3713.4113.1313.31
09/10/202113.3413.3612.9913.15
09/13/202113.2213.4113.213.35
09/14/202113.3613.3913.1913.23
09/15/202113.1913.2313.0413.04
09/16/20211313.1912.8512.97
09/17/202113.0913.4113.0913.41
09/20/20211313.791313.71
09/21/202113.814.0913.7214.04
09/22/202114.1514.3714.0214.07
09/23/202114.2114.2813.813.84
09/24/202113.814.2413.7514.11
09/27/202114.2914.5514.1214.42
09/28/202114.8314.8814.3214.45
09/29/202114.4514.9214.414.89
09/30/202114.9515.0314.614.93
10/01/202114.9215.0314.7114.97
10/04/202115.0315.3314.8414.85
10/05/202114.9114.9314.5414.63
10/06/202114.4814.5214.2214.36
10/07/202114.4514.6114.3514.37
10/08/202114.3514.5514.3514.44
10/11/202114.414.5314.3514.46
10/12/202114.3214.5414.3214.45
10/13/202114.514.514.2414.27
10/14/202114.4514.514.2814.34
10/15/202114.4614.6614.414.56
10/18/202114.5614.5614.2914.46
10/19/202114.4714.5314.3214.42
10/20/202114.4314.4714.1914.4
10/21/202114.114.2513.9814.1
10/22/202114.2414.2713.9114.2
10/25/202114.2514.2513.9213.96
10/26/202113.9514.2813.8714.2
10/27/202114.1914.314.1114.18
10/28/202114.1114.3113.9514.31
10/29/202114.2414.3613.9514.17
11/01/202114.1114.6414.1114.57
11/02/202114.514.5414.3814.49
11/03/202114.5214.6514.4514.57
11/04/202114.6714.7114.4814.6
11/05/202114.6515.1314.5215.13
11/08/202115.1315.214.9214.98
11/09/20211515.1714.9514.98
11/10/202114.9515.0914.9114.91
11/11/202114.8714.9414.6214.7
11/12/202114.6914.7914.5814.7
11/15/202114.615.0814.5814.85
11/16/202114.8514.9914.5914.59
11/17/202114.4914.5514.2814.33
11/18/202114.3314.3314.1614.17
11/19/202114.1714.1813.613.66
11/22/202113.5913.8213.3913.6
11/23/202113.7113.813.5413.69
11/24/202113.8114.0313.6413.96
11/25/202113.9614.1213.8514.08
11/26/202113.3913.4912.7512.85
11/29/20211313.2512.9112.94
11/30/202112.7813.2412.7212.95
12/01/202112.9213.3612.8813.28
12/02/202113.0813.3112.9913.2
12/03/202113.2413.3712.9813.04
12/06/202113.2513.5313.1213.44
12/07/202113.5413.5613.3113.44
12/08/202113.3213.6112.9413.34
12/09/202113.3613.371313.07
12/10/202112.9513.1112.9112.99
12/13/202113.0813.0812.6512.73
12/14/202112.8313.0512.7512.94
12/15/202112.9712.9712.7812.89
12/16/202113.0713.112.9313.01
12/17/202113.0113.312.9813.29
12/20/202112.8813.2912.7113.25
12/21/202113.3913.4513.2413.41
12/22/202113.4213.5913.3913.55
12/23/202113.5313.7713.4713.69
12/27/202113.5613.7413.5313.69
12/28/202113.7413.9513.7313.87
12/29/202113.9413.9813.8213.89
12/30/202113.8813.8913.7813.88