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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.3853
CLOSE 18.4076

Low

LOW 15.92

High

HIGH 21.24
DATEOPENHIGHLOWCLOSE
01/02/202416.4116.6716.3816.42
01/03/202416.3116.4115.9415.98
01/04/202415.9516.2115.9516.21
01/05/202416.0716.1715.9416.12
01/08/202416.0916.1815.9216.18
01/09/202416.2316.5416.1816.43
01/10/202416.416.616.3716.6
01/11/202416.616.816.516.66
01/12/202416.7116.916.6816.89
01/15/202416.9116.9716.816.88
01/16/202416.7516.7616.4116.64
01/17/202416.5616.6316.0316.18
01/18/202416.3116.4416.1816.36
01/19/202416.516.6216.2816.34
01/22/202416.3416.5416.3416.52
01/23/202416.516.5316.0416.1
01/24/202416.2916.3516.1516.18
01/25/202416.1716.3116.1416.31
01/26/202416.3616.516.2716.36
01/29/202416.3816.516.3516.37
01/30/202416.3716.5216.3316.44
01/31/202416.4916.5416.4216.43
02/01/202416.2816.516.2816.4
02/02/202416.5316.6216.3816.46
02/05/202416.4416.7516.4316.62
02/06/202416.717.2216.717.21
02/07/202417.1117.1116.8216.92
02/08/202416.9616.9716.7316.82
02/09/202416.816.8116.6416.71
02/12/202416.7516.7716.5716.66
02/13/202416.6616.7516.5716.65
02/14/202416.5816.7816.5416.6
02/15/202416.7216.8116.6216.63
02/16/202416.716.7816.5716.72
02/19/202416.616.8516.5916.83
02/20/202416.8617.0916.8217.05
02/21/202417.0917.3817.0917.14
02/22/202417.2817.3717.1517.17
02/23/202417.3517.617.3217.6
02/26/202417.5217.7617.5217.63
02/27/202417.517.6117.2817.38
02/28/202417.517.7917.2217.59
02/29/202417.5917.5917.2417.52
03/01/202417.5517.5717.1917.5
03/04/202417.4417.717.3917.65
03/05/202417.6817.8317.4817.72
03/06/202417.6717.8417.5817.73
03/07/202417.617.8417.5417.57
03/08/202417.6518.0317.5617.97
03/11/202417.9118.0717.8217.91
03/12/202417.9318.2317.8618.17
03/13/202418.1718.2917.9918.2
03/14/202418.0818.2217.9517.97
03/15/202417.917.9617.817.83
03/18/202417.817.8617.5717.62
03/19/202417.6117.7617.4117.74
03/20/202417.7617.9317.6117.91
03/21/202418.0718.1617.7517.94
03/22/202417.918.1117.8318.01
03/25/202418.0118.0417.8817.94
03/26/202417.9318.1617.9218.1
03/27/202418.118.2718.0218.2
03/28/202418.218.3117.9618.25
04/02/202417.718.1917.6717.95
04/03/202417.9418.1717.7818.08
04/04/202418.0518.1317.8717.97
04/05/202417.717.8417.5517.72
04/08/202417.7617.8317.6617.83
04/09/202417.7517.8717.6417.79
04/10/202417.8618.0317.5917.78
04/11/202417.7617.7917.117.28
04/12/202417.4317.6417.2917.32
04/15/202417.417.4617.2617.26
04/16/202417.1617.3717.0817.3
04/17/202417.3117.5417.2317.42
04/18/202417.517.5417.3817.44
04/19/202417.3817.417.1917.32
04/22/202417.317.3817.1917.24
04/23/202417.3417.617.1317.58
04/24/202417.617.7817.4417.57
04/25/202417.5717.6817.317.45
04/26/202417.5517.7117.4917.58
04/29/202417.6917.8317.5417.56
04/30/202417.5617.5617.0817.16
05/02/202417.518.1517.518.05
05/03/202417.3917.4517.2117.27
05/06/202417.317.3917.1917.3
05/07/202417.3917.4317.2317.34
05/08/202417.417.5117.3217.51
05/09/202417.517.5117.2817.39
05/10/202417.417.6817.3817.59
05/13/202417.5917.7917.5117.79
05/14/202417.8318.1317.8318.08
05/15/202418.1118.1917.9118.16
05/16/202418.218.2418.0718.1
05/17/202418.118.1117.8717.88
05/20/202417.9317.9517.7617.84
05/21/202417.7817.9117.7617.89
05/22/202417.8917.8917.6117.87
05/23/202417.918.0217.8517.98
05/24/202417.8317.8717.6117.74
05/27/202417.7417.917.717.87
05/28/202417.9217.9317.6817.73
05/29/202417.717.7917.5517.7
05/30/202417.6718.0317.6117.97
05/31/202417.8818.0317.8317.96
06/03/202418.118.2917.9718.21
06/04/202418.118.1517.8518.08
06/05/202418.0218.1317.8918.01
06/06/202418.118.518.118.26
06/07/202418.418.5718.3318.47
06/10/202418.1818.2317.918.11
06/11/202418.1318.3518.1118.12
06/12/202418.1518.618.0718.54
06/13/202418.518.6218.4718.51
06/14/202418.4718.4818.2318.46
06/17/202418.4418.5618.2218.33
06/18/202418.418.5318.3318.49
06/19/202418.4418.6218.4418.58
06/20/202418.5418.618.3818.57
06/21/202418.5418.7718.4818.77
06/24/202418.7518.8718.5818.8
06/25/202418.818.818.5218.66
06/26/202419.0819.1418.6418.77
06/27/202418.7818.8818.7218.81
06/28/202418.8118.8618.6918.8
07/01/202419.0219.1318.818.82
07/02/202418.8218.8218.518.82
07/03/202418.9319.1818.7819.12
07/04/202419.1119.2519.0719.1
07/05/202419.1519.2118.9919.03
07/08/202419.0419.0918.9118.97
07/09/202418.9619.0218.7618.8
07/10/202418.8719.0818.7919.08
07/11/202419.1619.3619.0319.29
07/12/202419.2719.4219.219.32
07/15/202419.4519.5419.3319.37
07/16/202419.319.3619.219.3
07/17/202419.2719.2919.1419.19
07/18/202419.2119.2719.0419.04
07/19/202418.961918.7318.99
07/22/202418.9718.9718.4718.6
07/23/202418.6318.7718.4318.72
07/24/202418.7118.7118.4518.48
07/25/202418.418.4918.2818.47
07/26/202418.4118.5718.3718.54
07/29/202418.6318.7418.5518.65
07/30/202418.6518.7218.5418.67
07/31/202417.7518.0917.4617.51
08/01/202417.4817.521717.06
08/02/20241717.2416.8716.98
08/05/202416.516.7716.3116.65
08/06/202416.6916.8416.5616.63
08/07/202416.7617.1816.617.1
08/08/202416.9817.2216.8617.15
08/09/202417.2417.3317.1417.28
08/12/202417.3217.4217.2417.33
08/13/202417.3917.5817.3717.58
08/14/202417.6817.7317.4217.44
08/15/202417.517.5817.4317.5
08/16/202417.5217.5217.4117.46
08/19/202417.4117.617.3717.57
08/20/202417.6217.6517.5117.63
08/21/202417.6517.6817.5617.68
08/22/202417.6817.7817.617.7
08/23/202417.717.8317.6717.81
08/26/202417.8217.8817.7317.73
08/27/202417.717.9517.617.95
08/28/202417.9918.0117.917.95
08/29/202417.9918.1217.9718.1
08/30/202418.1418.318.1118.26
09/02/202418.2318.3818.218.3
09/03/202418.2718.3418.1718.26
09/04/202418.0818.1718.0518.1
09/05/202418.0518.3217.9818.25
09/06/202418.1618.4518.1618.26
09/09/202418.418.518.3318.5
09/10/202418.4418.6218.4418.51
09/11/202418.518.8518.518.8
09/12/202418.8519.0218.8518.95
09/13/202418.9519.1318.919.11
09/16/202419.0919.1818.9919.18
09/17/202419.219.519.1719.43
09/18/202419.419.6719.3819.67
09/19/202419.7519.8119.5319.75
09/20/202419.719.8319.5719.76
09/23/202419.7820.0419.719.95
09/24/202420.120.119.7919.86
09/25/202419.8519.8919.6919.8
09/26/202419.9620.0819.7919.8
09/27/202419.8420.1819.8320.1
09/30/202419.9320.0419.7319.76
10/01/202419.8519.9619.5919.74
10/02/202419.6819.719.4319.61
10/03/202419.619.8319.619.83
10/04/202419.8219.8619.6819.83
10/07/202419.8319.9219.7319.89
10/08/202419.8620.119.8220.08
10/09/202420.1420.2620.120.22
10/10/202420.220.2619.8319.95
10/11/202419.8119.9119.5919.89
10/14/202419.8320.2219.8220.22
10/15/202420.320.6220.2820.56
10/16/202420.4820.820.4820.8
10/17/202420.720.8220.320.5
10/18/202420.4420.4820.3220.4
10/21/202420.4420.4620.320.3
10/22/202420.2420.2819.9120.22
10/23/202420.2420.3820.1820.26
10/24/202420.3420.520.220.38
10/25/202420.320.520.320.48
10/28/202420.4820.7220.4820.7
10/29/202420.8420.8420.520.6
10/30/202420.420.5220.0820.48
10/31/202420.3820.6220.2620.3
11/01/202420.3420.5820.320.58
11/04/202420.620.6420.1620.16
11/05/202420.120.219.8120.12
11/06/202420.1820.3619.9820.14
11/07/202420.1220.1819.7719.8
11/08/202419.7720.0619.7719.93
11/11/202420.0620.2419.9720
11/12/202419.8520.0219.6419.73
11/13/202419.6519.7319.4119.54
11/14/202419.5919.7419.5819.64
11/15/202419.5719.8219.5719.78
11/18/202419.819.8219.6419.8
11/19/202419.819.8219.519.79
11/20/202419.8820.0819.8620.08
11/21/20242020.0819.7819.96
11/22/20242020.1619.9320.04
11/25/202420.220.3620.0620.24
11/26/202420.0420.1619.8920.12
11/27/202420.0420.319.9920.24
11/28/202420.320.520.320.38
11/29/202420.320.620.2820.48
12/02/202420.420.9220.420.82
12/03/202420.6420.9620.5220.9
12/04/202420.9821.0820.8221.04
12/05/202421.0821.2420.3620.52
12/06/202420.5220.6220.3820.4
12/09/202420.4620.520.1220.12
12/10/202420.1220.262020
12/11/202419.5919.8319.4619.78
12/12/202419.7220.2219.6220.12
12/13/202420.1620.1819.9319.93
12/16/202419.8720.119.7720.1
12/17/202420.0420.0419.8119.83
12/18/202419.8619.9619.7819.86
12/19/202419.619.719.4819.65
12/20/202419.5819.9419.5419.9
12/23/202419.8419.9519.7619.83
12/24/202419.9319.9619.819.9
12/27/202419.9319.9619.7319.89
12/30/202419.8819.9519.7919.91
12/31/202419.9219.9419.7419.74