Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
MCE - Delayed Quote EUR

Aena S.M.E., S.A. (AENA.MC)

Compare
211.40
+0.40
+(0.19%)
At close: February 21 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025211.40213.00210.80211.40211.40192,539
Feb 20, 2025214.40216.40210.20211.00211.00168,802
Feb 19, 2025219.80220.40214.80214.80214.80121,444
Feb 18, 2025219.00221.20218.20219.60219.60270,679
Feb 17, 2025220.40221.00219.00219.00219.00137,855
Feb 14, 2025220.40221.00219.20220.20220.2093,104
Feb 13, 2025220.40221.20218.40220.20220.20230,662
Feb 12, 2025219.20220.40218.20219.60219.60118,045
Feb 11, 2025218.00219.60216.60218.60218.60105,813
Feb 10, 2025217.00219.40216.40218.00218.00122,823
Feb 7, 2025212.40216.60212.40216.60216.60118,968
Feb 6, 2025212.20213.60210.60211.60211.6089,369
Feb 5, 2025208.60212.00208.60212.00212.00128,916
Feb 4, 2025205.40208.80205.20208.60208.6064,252
Feb 3, 2025206.60207.00204.20206.20206.2091,307
Jan 31, 2025208.40210.60208.20208.40208.4098,612
Jan 30, 2025205.20209.80205.20208.00208.00146,679
Jan 29, 2025204.00205.00202.80203.60203.6083,585
Jan 28, 2025202.60204.80202.20203.60203.60109,220
Jan 27, 2025201.20203.40200.80202.40202.4085,356
Jan 24, 2025203.80204.20200.80202.60202.60144,478
Jan 23, 2025200.60204.20200.40203.60203.6093,735
Jan 22, 2025200.60201.60199.40200.20200.2095,465
Jan 21, 2025200.00201.40198.70200.60200.60104,032
Jan 20, 2025200.40200.60199.50199.90199.9078,502
Jan 17, 2025196.20200.40196.20200.20200.20130,261
Jan 16, 2025197.10197.10192.60195.90195.90198,001
Jan 15, 2025197.20197.40193.90195.80195.80148,827
Jan 14, 2025197.20197.20194.50196.00196.0078,111
Jan 13, 2025196.40196.50193.40195.50195.50129,715
Jan 10, 2025200.00200.80196.70197.80197.80104,326
Jan 9, 2025199.40203.20199.10202.60202.6067,576
Jan 8, 2025201.80203.60198.20200.20200.20115,090
Jan 7, 2025202.00202.80197.00202.00202.00190,029
Jan 6, 2025202.80202.80199.10200.80200.8087,328
Jan 3, 2025202.60202.80200.80202.20202.2086,088
Jan 2, 2025198.10201.80198.00201.80201.80217,474
Dec 31, 2024199.20199.40197.40197.40197.4080,647
Dec 30, 2024198.80199.50197.90199.10199.1073,994
Dec 27, 2024199.30199.60197.30198.90198.9066,536
Dec 24, 2024199.30199.60198.00199.00199.0019,455
Dec 23, 2024198.40199.50197.60198.30198.3059,472
Dec 20, 2024195.80199.40195.40199.00199.00276,489
Dec 19, 2024196.00197.00194.80196.50196.50121,666
Dec 18, 2024198.60199.60197.80198.60198.6073,592
Dec 17, 2024200.40200.40198.10198.30198.30179,376
Dec 16, 2024198.70201.00197.70201.00201.00151,152
Dec 13, 2024201.60201.80199.30199.30199.30106,199
Dec 12, 2024197.20202.20196.20201.20201.20147,637
Dec 11, 2024195.90198.30194.60197.80197.80148,499
Dec 10, 2024201.20202.60200.00200.00200.00233,066
Dec 9, 2024204.60205.00201.20201.20201.20192,154
Dec 6, 2024205.20206.20203.80204.00204.00121,921
Dec 5, 2024210.80212.40203.60205.20205.20338,476
Dec 4, 2024209.80210.80208.20210.40210.40154,817
Dec 3, 2024206.40209.60205.20209.00209.00127,124
Dec 2, 2024204.00209.20204.00208.20208.20171,782
Nov 29, 2024203.00206.00202.80204.80204.80281,997
Nov 28, 2024203.00205.00203.00203.80203.80102,464
Nov 27, 2024200.40203.00199.90202.40202.40112,931
Nov 26, 2024200.40201.60198.90201.20201.20169,222
Nov 25, 2024202.00203.60200.60202.40202.40312,920
Nov 22, 2024200.00201.60199.30200.40200.40116,007
Nov 21, 2024200.00200.80197.80199.60199.60141,973
Nov 20, 2024198.80200.80198.60200.80200.80257,398
Nov 19, 2024198.00198.20195.00197.90197.9097,606
Nov 18, 2024198.00198.20196.40198.00198.0074,867
Nov 15, 2024195.70198.20195.70197.80197.80152,515
Nov 14, 2024195.90197.40195.80196.40196.4092,930
Nov 13, 2024196.50197.30194.10195.40195.40163,865
Nov 12, 2024198.50200.20196.40197.30197.30308,887
Nov 11, 2024200.60202.40199.70200.00200.0079,874
Nov 8, 2024197.70200.60197.70199.30199.30136,967
Nov 7, 2024201.20201.80197.70198.00198.00145,719
Nov 6, 2024201.80203.60199.80201.40201.40199,654
Nov 5, 2024201.00202.00198.10201.20201.20215,473
Nov 4, 2024206.00206.40201.60201.60201.60140,633
Nov 1, 2024203.40205.80203.00205.80205.80124,285
Oct 31, 2024203.80206.20202.60203.00203.00193,682
Oct 30, 2024204.00205.20200.80204.80204.80162,017
Oct 29, 2024208.40208.40205.00206.00206.00158,968
Oct 28, 2024204.80207.20204.80207.00207.00121,963
Oct 25, 2024203.00205.00203.00204.80204.80111,147
Oct 24, 2024203.40205.00202.00203.80203.8073,431
Oct 23, 2024202.40203.80201.80202.60202.6097,788
Oct 22, 2024202.40202.80199.10202.20202.20223,996
Oct 21, 2024204.40204.60203.00203.00203.0071,393
Oct 18, 2024204.40204.80203.20204.00204.00177,453
Oct 17, 2024207.00208.20203.00205.00205.00169,891
Oct 16, 2024204.80208.00204.80208.00208.00117,182
Oct 15, 2024203.00206.20202.80205.60205.60136,938
Oct 14, 2024198.30202.20198.20202.20202.20144,279
Oct 11, 2024198.10199.10195.90198.90198.9090,347
Oct 10, 2024202.00202.60198.30199.50199.50272,019
Oct 9, 2024201.40202.60201.00202.20202.2093,777
Oct 8, 2024198.60201.00198.20200.80200.80107,785
Oct 7, 2024198.30199.20197.30198.90198.90142,320
Oct 4, 2024198.20198.60196.80198.30198.30157,855
Oct 3, 2024196.00198.30196.00198.30198.30146,404
Oct 2, 2024196.80197.00194.30196.10196.10113,754
Oct 1, 2024198.50199.60195.90197.40197.40202,111
Sep 30, 2024199.30200.40197.30197.60197.60224,955
Sep 27, 2024198.40201.80198.30201.00201.00157,659
Sep 26, 2024199.60200.80197.90198.00198.00217,293
Sep 25, 2024198.50198.90196.90198.00198.00114,738
Sep 24, 2024201.00201.00197.90198.60198.6096,197
Sep 23, 2024197.80200.40197.00199.50199.50154,742
Sep 20, 2024197.00198.30195.70197.60197.60737,440
Sep 19, 2024197.50198.10195.30197.50197.50125,920
Sep 18, 2024194.00196.70193.80196.70196.70306,611
Sep 17, 2024192.00195.00191.70194.30194.30125,518
Sep 16, 2024190.90191.80189.90191.80191.80112,550
Sep 13, 2024189.50191.30189.00191.10191.10177,144
Sep 12, 2024188.50190.20188.50189.50189.50177,305
Sep 11, 2024185.00188.50185.00188.00188.00204,230
Sep 10, 2024184.40186.20184.40185.10185.1078,875
Sep 9, 2024184.00185.00183.30185.00185.0066,942
Sep 6, 2024181.60184.50181.60182.60182.6096,893
Sep 5, 2024180.50183.20179.80182.50182.50386,766
Sep 4, 2024180.80181.70180.50181.00181.0085,205
Sep 3, 2024182.70183.40181.70182.60182.6098,137
Sep 2, 2024182.30183.80182.00183.00183.00103,316
Aug 30, 2024181.40183.00181.10182.60182.60243,915
Aug 29, 2024179.90181.20179.70181.00181.00285,593
Aug 28, 2024179.90180.10179.00179.50179.5074,028
Aug 27, 2024177.00179.50176.00179.50179.5086,630
Aug 26, 2024178.20178.80177.30177.30177.3058,069
Aug 23, 2024177.00178.30176.70178.10178.1082,573
Aug 22, 2024176.80177.80176.00177.00177.00114,486
Aug 21, 2024176.50176.80175.60176.80176.80110,737
Aug 20, 2024176.20176.50175.10176.30176.30113,689
Aug 19, 2024174.10176.00173.70175.70175.7095,234
Aug 16, 2024175.20175.20174.10174.60174.60101,682
Aug 15, 2024175.00175.80174.30175.00175.00134,168
Aug 14, 2024176.80177.30174.20174.40174.40102,313
Aug 13, 2024173.90175.80173.70175.80175.80226,946
Aug 12, 2024173.20174.20172.40173.30173.30133,546
Aug 9, 2024172.40173.30171.40172.80172.8065,835
Aug 8, 2024169.80172.20168.60171.50171.50309,061
Aug 7, 2024167.60171.80166.00171.00171.00353,447
Aug 6, 2024166.90168.40165.60166.30166.30149,787
Aug 5, 2024165.00167.70163.10166.50166.50225,526
Aug 2, 2024170.00172.40168.70169.80169.80165,501
Aug 1, 2024174.80175.20170.00170.60170.60195,948
Jul 31, 2024177.50181.00174.30175.10175.10544,959
Jul 30, 2024186.50187.20185.40186.70186.70158,737
Jul 29, 2024186.30187.40185.50186.50186.50136,132
Jul 26, 2024184.10185.70183.70185.40185.40114,131
Jul 25, 2024184.00184.90182.80184.70184.70160,559
Jul 24, 2024187.10187.10184.50184.80184.80128,520
Jul 23, 2024186.30187.70184.30187.20187.20143,757
Jul 22, 2024189.70189.70184.70186.00186.00215,063
Jul 19, 2024189.60190.00187.30189.90189.90158,049
Jul 18, 2024192.10192.70190.40190.40190.40108,533
Jul 17, 2024192.70192.90191.40191.90191.90156,069
Jul 16, 2024193.00193.60192.00193.00193.0078,741
Jul 15, 2024194.50195.40193.30193.70193.70239,047
Jul 12, 2024192.70194.20192.00193.20193.2071,614
Jul 11, 2024191.60193.60190.30192.90192.90124,829
Jul 10, 2024188.70190.80187.90190.80190.80124,941
Jul 9, 2024189.60190.20187.60188.00188.0099,789
Jul 8, 2024190.40190.90189.10189.70189.70135,190
Jul 5, 2024191.50192.10189.90190.30190.30124,409
Jul 4, 2024191.10192.50190.70191.00191.0087,691
Jul 3, 2024189.30191.80187.80191.20191.20186,648
Jul 2, 2024188.20188.20185.00188.20188.20254,992
Jul 1, 2024190.20191.30188.00188.20188.20131,533
Jun 28, 2024188.10188.60186.90188.00188.00118,136
Jun 27, 2024187.80188.80187.20188.10188.10112,516
Jun 26, 2024190.80191.40186.40187.70187.70394,580
Jun 25, 2024188.00188.00185.20186.60186.60174,969
Jun 24, 2024187.50188.70185.80188.00188.00341,726
Jun 21, 2024185.40187.70184.80187.70187.70643,582
Jun 20, 2024185.40186.00183.80185.70185.70141,283
Jun 19, 2024184.40186.20184.40185.80185.80103,400
Jun 18, 2024184.00185.30183.30184.90184.90175,364
Jun 17, 2024184.40185.60182.20183.30183.30167,379
Jun 14, 2024184.70184.80182.30184.60184.60264,531
Jun 13, 2024185.00186.20184.70185.10185.10146,781
Jun 12, 2024181.50186.00180.70185.40185.40178,560
Jun 11, 2024181.30183.50181.10181.20181.20345,963
Jun 10, 2024181.80182.30179.00181.10181.10174,773
Jun 7, 2024184.00185.70183.30184.70184.70183,778
Jun 6, 2024181.00185.00181.00182.60182.60153,450
Jun 5, 2024180.20181.30178.90180.10180.10417,849
Jun 4, 2024181.00181.50178.50180.80180.80119,487
Jun 3, 2024181.00182.90179.70182.10182.1096,896
May 31, 2024178.80180.30178.30179.60179.60408,482
May 30, 2024176.70180.30176.10179.70179.70142,713
May 29, 2024177.00177.90175.50177.00177.00127,706
May 28, 2024179.20179.30176.80177.30177.30107,249
May 27, 2024177.40179.00177.00178.70178.7045,663
May 24, 2024178.30178.70176.10177.40177.4073,511
May 23, 2024179.00180.20178.50179.80179.80104,643
May 22, 2024178.90178.90176.10178.70178.70111,760
May 21, 2024177.80179.10177.60178.90178.90116,029
May 20, 2024179.30179.50177.60178.40178.40256,001
May 17, 2024181.00181.10178.70178.80178.80146,227
May 16, 2024182.00182.40180.70181.00181.00106,378
May 15, 2024181.10181.90179.10181.60181.60238,806
May 14, 2024178.30181.30178.30180.80180.80242,934
May 13, 2024175.90177.90175.10177.90177.9088,233
May 10, 2024174.00176.80173.80175.90175.90102,488
May 9, 2024175.00175.10172.80173.90173.90150,407
May 8, 2024174.00175.10173.20175.10175.10190,831
May 7, 2024173.90174.30172.30173.40173.40163,090
May 6, 2024173.00173.90171.90173.00173.00820,979
May 3, 2024 7.66 Dividend
May 3, 2024173.90174.50172.10172.70172.70161,451
May 2, 2024175.00181.50175.00180.50172.84436,237
Apr 30, 2024175.60175.60170.80171.60164.32600,572
Apr 29, 2024176.90178.30175.40175.60168.15436,768
Apr 26, 2024175.50177.10174.90175.80168.34206,424
Apr 25, 2024175.70176.80173.00174.50167.09236,615
Apr 24, 2024176.00177.80174.40175.70168.24566,731
Apr 23, 2024173.40176.00171.30175.80168.34947,220
Apr 22, 2024173.00173.80171.90172.40165.08187,229
Apr 19, 2024173.80174.00171.90173.20165.85142,016
Apr 18, 2024175.00175.40173.80174.40167.00160,951
Apr 17, 2024173.10175.40172.30174.20166.81197,670
Apr 16, 2024171.60173.70170.80173.00165.66103,031
Apr 15, 2024174.00174.60172.60172.60165.28160,585
Apr 12, 2024174.30176.40172.90173.20165.85121,614
Apr 11, 2024177.60177.90171.00172.80165.47172,176
Apr 10, 2024178.60180.30175.90177.80170.25167,053
Apr 9, 2024177.50178.70176.40177.90170.35120,455
Apr 8, 2024177.60178.30176.60178.30170.73100,693
Apr 5, 2024177.00178.40175.50177.20169.68162,496
Apr 4, 2024180.50181.30178.70179.70172.07220,900
Apr 3, 2024179.40181.70177.80180.80173.13120,569
Apr 2, 2024177.00181.90176.70179.50171.88156,659
Mar 28, 2024182.00183.10179.60182.45174.71479,155
Mar 27, 2024180.95182.70180.15182.00174.28116,864
Mar 26, 2024179.30181.60179.20180.95173.2775,295
Mar 25, 2024180.10180.45178.80179.40171.79107,648
Mar 22, 2024179.00181.10178.30180.10172.46190,556
Mar 21, 2024180.65181.55177.50179.40171.79134,894
Mar 20, 2024177.60179.25176.10179.05171.4595,131
Mar 19, 2024176.10177.55174.05177.35169.82100,116
Mar 18, 2024178.00178.55175.70176.20168.72156,933
Mar 15, 2024179.00179.55178.00178.25170.69557,288
Mar 14, 2024180.75182.20179.45179.70172.07139,692
Mar 13, 2024181.65182.95179.90181.95174.23166,632
Mar 12, 2024179.30182.25178.55181.65173.94145,785
Mar 11, 2024179.10180.65178.15179.10171.50110,554
Mar 8, 2024176.50180.30175.60179.70172.07107,013
Mar 7, 2024176.00178.35175.40175.65168.20155,597
Mar 6, 2024176.65178.35175.80177.25169.73128,716
Mar 5, 2024176.85178.25174.75177.20169.68187,697
Mar 4, 2024174.40177.00173.90176.50169.0189,951
Mar 1, 2024175.50175.65171.90174.95167.53175,045
Feb 29, 2024175.90175.90172.35175.15167.72264,872
Feb 28, 2024175.00177.95172.15175.90168.44185,810
Feb 27, 2024175.00176.10172.75173.80166.42102,090
Feb 26, 2024175.20177.60175.20176.30168.8268,793
Feb 23, 2024173.50176.00173.15176.00168.53180,961
Feb 22, 2024172.80173.70171.50171.65164.37276,457
Feb 21, 2024170.90173.80170.90171.40164.13279,236

Related Tickers

ADP.PA Aeroports de Paris SA
102.70
-2.28%
 
FRA.DE Fraport AG
54.40
+0.93%
 
AOT.BK Airports of Thailand Public Company Limited
43.00
-1.15%
 
AIA.AT ATHENS INTERNATIONAL AIRPORT S.
8.31
-1.05%
 
FHZN.SW Flughafen Zürich AG
219.60
0.00%
 
OMAB.MX Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
204.09
-3.35%
 
0694.HK BEIJING AIRPORT
2.930
0.00%
 
AIA.NZ Auckland International Airport Limited
7.98
-1.54%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
195.06
-4.29%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
79.89
-3.94%