OTC Markets OTCPK - Delayed Quote USD

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

271.30
+2.80
+(1.04%)
At close: May 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025268.70273.63268.50271.30271.302,000
May 22, 2025272.00272.83272.00272.83272.83100
May 21, 2025276.40276.40274.65274.65274.65100
May 20, 2025273.64274.13273.56273.56273.56100
May 19, 2025265.94266.28264.80264.89264.89400
May 16, 2025263.95263.95262.42262.63262.63100
May 15, 2025262.26262.26260.41260.41260.41100
May 14, 2025254.38256.18254.38256.18256.18200
May 13, 2025255.45255.45254.97254.97254.97100
May 12, 2025251.00251.00250.74250.74250.74100
May 9, 2025258.27258.27258.27258.27258.27100
May 8, 2025258.48258.48258.36258.36258.36200
May 7, 2025264.79264.79264.79264.79264.79-
May 6, 2025264.79264.79264.79264.79264.79100
May 5, 2025249.76249.76249.76249.76249.76-
May 2, 2025249.76249.76249.76249.76249.76-
May 1, 2025249.76249.76249.76249.76249.76-
Apr 30, 2025248.32249.76248.32249.76249.76100
Apr 29, 2025244.54244.54243.64243.64243.64100
Apr 28, 2025246.76246.76246.76246.76246.76100
Apr 25, 2025245.80245.80245.80245.80245.80400
Apr 24, 2025245.38245.38245.38245.38245.38100
Apr 23, 2025251.00251.00251.00251.00251.00-
Apr 22, 2025251.00251.00251.00251.00251.00-
Apr 21, 2025251.00251.00251.00251.00251.00100
Apr 17, 2025248.34248.34248.34248.34248.34100
Apr 16, 2025246.60246.60246.60246.60246.60100
Apr 15, 2025242.18242.18242.18242.18242.18100
Apr 14, 2025238.43240.21238.43239.79239.79100
Apr 11, 2025235.76237.90234.67237.90237.90800
Apr 10, 2025232.05232.05231.96231.96231.96100
Apr 9, 2025221.21229.11220.37227.56227.56400
Apr 8, 2025226.24226.24221.91221.91221.91100
Apr 7, 2025225.66227.74225.66227.35227.35100
Apr 4, 2025234.97234.97234.97234.97234.97100
Apr 3, 2025249.46249.47247.57247.57247.57100
Apr 2, 2025238.80241.10238.80241.10241.10100
Apr 1, 2025236.37236.37236.37236.37236.37100
Mar 31, 2025237.81237.81237.81237.81237.81-
Mar 28, 2025236.40237.81236.37237.81237.81100
Mar 27, 2025235.80236.68235.76236.68236.68100
Mar 26, 2025236.02236.02236.02236.02236.02100
Mar 25, 2025235.72236.46235.72236.46236.46100
Mar 24, 2025235.21235.21235.21235.21235.21-
Mar 21, 2025236.34236.62235.21235.21235.21100
Mar 20, 2025237.04237.04237.04237.04237.04100
Mar 19, 2025236.46236.46236.46236.46236.46100
Mar 18, 2025236.90239.69236.90239.69239.69100
Mar 17, 2025235.85237.99235.85237.99237.99100
Mar 14, 2025234.51234.73234.51234.73234.73100
Mar 13, 2025229.13229.13229.13229.13229.13100
Mar 12, 2025230.78230.78230.78230.78230.78100
Mar 11, 2025237.65237.65237.65237.65237.65100
Mar 10, 2025235.79235.79234.72234.72234.72100
Mar 7, 2025235.10235.62235.10235.62235.62100
Mar 6, 2025232.14232.14232.14232.14232.14-
Mar 5, 2025232.53232.53232.14232.14232.14100
Mar 4, 2025226.51226.51226.51226.51226.51100
Mar 3, 2025225.84226.76225.84225.99225.99100
Feb 28, 2025222.80222.80221.39221.39221.39300
Feb 27, 2025223.52223.52223.52223.52223.52100
Feb 26, 2025225.56225.56225.56225.56225.56-
Feb 25, 2025225.34225.56225.34225.56225.56100
Feb 24, 2025221.60223.23221.60223.15223.15100
Feb 21, 2025221.35221.35220.36220.36220.36100
Feb 20, 2025221.52221.89221.52221.89221.89100
Feb 19, 2025224.99225.51223.93223.93223.93500
Feb 18, 2025229.85229.91229.20229.20229.20100
Feb 14, 2025228.80228.80228.80228.80228.80-
Feb 13, 2025228.80228.80228.80228.80228.80100
Feb 12, 2025227.01228.87227.01228.87228.87100
Feb 11, 2025226.90226.90226.90226.90226.90100
Feb 10, 2025224.97224.97224.82224.82224.82100
Feb 7, 2025223.90223.95223.18223.18223.18100
Feb 6, 2025219.01219.20219.01219.20219.20100
Feb 5, 2025221.21221.21221.21221.21221.21100
Feb 4, 2025215.63216.59215.63216.31216.31100
Feb 3, 2025210.16211.81210.16211.32211.32100
Jan 31, 2025216.96217.55216.15216.15216.15100
Jan 30, 2025217.70217.70217.50217.50217.50100
Jan 29, 2025211.85212.08211.60211.60211.60100
Jan 28, 2025212.85212.85212.85212.85212.85100
Jan 27, 2025213.43213.43212.32212.37212.37100
Jan 24, 2025213.29213.29212.56212.56212.56100
Jan 23, 2025211.43211.43211.43211.43211.43100
Jan 22, 2025208.59209.31208.59209.31209.31100
Jan 21, 2025205.82205.82205.82205.82205.82-
Jan 17, 2025205.63205.82205.62205.82205.82200
Jan 16, 2025200.83201.57200.65201.57201.571,200
Jan 15, 2025202.38202.38202.38202.38202.38-
Jan 14, 2025201.74202.38201.74202.38202.38100
Jan 13, 2025198.69200.38198.69200.38200.38100
Jan 10, 2025203.01203.01203.01203.01203.01400
Jan 8, 2025210.63210.63210.63210.63210.63-
Jan 7, 2025210.63210.63210.63210.63210.63100
Jan 6, 2025208.81208.81208.81208.81208.81100
Jan 3, 2025208.14208.14208.14208.14208.14100
Jan 2, 2025206.56206.56206.56206.56206.56100
Dec 31, 2024206.01206.01205.43205.43205.43100
Dec 30, 2024206.45207.20206.45207.20207.20100
Dec 27, 2024207.76207.76207.76207.76207.76-
Dec 26, 2024206.71207.76206.71207.76207.76100
Dec 24, 2024206.43206.43206.43206.43206.43100
Dec 23, 2024207.05207.05206.71206.87206.87100
Dec 20, 2024205.98205.98205.98205.98205.98100
Dec 19, 2024208.39208.39208.39208.39208.39-
Dec 18, 2024208.39208.39208.39208.39208.39-
Dec 17, 2024209.96209.96208.39208.39208.39100
Dec 16, 2024208.90208.90208.90208.90208.90200
Dec 13, 2024209.33209.33209.30209.30209.30700
Dec 12, 2024211.11211.11210.90210.90210.90100
Dec 11, 2024207.64207.64207.64207.64207.64100
Dec 10, 2024212.03212.03210.05210.85210.85100
Dec 9, 2024215.70215.70213.50213.50213.50100
Dec 6, 2024219.97219.97219.97219.97219.97-
Dec 5, 2024219.97219.97219.97219.97219.97-
Dec 4, 2024219.97219.97219.97219.97219.97100
Dec 3, 2024219.80219.80219.80219.80219.80100
Dec 2, 2024217.60218.46217.60218.46218.46100
Nov 29, 2024214.20214.20214.20214.20214.20-
Nov 27, 2024214.65214.65214.20214.20214.20100
Nov 26, 2024212.11212.11212.11212.11212.11-
Nov 25, 2024212.44212.44212.11212.11212.11100
Nov 22, 2024210.26210.26208.07208.07208.07100
Nov 21, 2024209.18209.18208.60209.05209.05100
Nov 20, 2024209.35210.24209.35210.24210.24100
Nov 19, 2024209.26209.57209.26209.54209.54100
Nov 18, 2024208.23210.05208.23210.05210.05100
Nov 15, 2024207.48207.48207.48207.48207.48100
Nov 14, 2024207.95207.95207.68207.68207.68100
Nov 13, 2024206.51206.63206.51206.63206.63100
Nov 12, 2024211.18211.86208.30208.65208.65100
Nov 11, 2024213.02213.02213.02213.02213.02100
Nov 8, 2024213.29213.67213.29213.44213.44100
Nov 7, 2024213.84214.11213.84214.11214.11100
Nov 6, 2024216.43216.43216.43216.43216.43100
Nov 5, 2024217.20217.20217.20217.20217.20100
Nov 4, 2024220.56220.56219.24219.24219.24100
Nov 1, 2024223.21223.21223.21223.21223.21-
Oct 31, 2024223.21223.21223.21223.21223.21-
Oct 30, 2024223.21223.21223.21223.21223.21-
Oct 29, 2024223.21223.21223.21223.21223.21-
Oct 28, 2024223.21223.21223.21223.21223.21100
Oct 25, 2024220.60220.60220.60220.60220.60-
Oct 24, 2024220.60220.60220.60220.60220.60100
Oct 23, 2024218.50218.90218.50218.90218.901,500
Oct 22, 2024218.74218.74218.74218.74218.74100
Oct 21, 2024221.93221.93220.37220.37220.37100
Oct 18, 2024223.95223.95223.95223.95223.95-
Oct 17, 2024223.95223.95223.95223.95223.95-
Oct 16, 2024223.95223.95223.95223.95223.95-
Oct 15, 2024223.95223.95223.95223.95223.95100
Oct 14, 2024220.13220.13220.13220.13220.13100
Oct 11, 2024218.24218.24218.24218.24218.24100
Oct 10, 2024219.79219.79219.79219.79219.79-
Oct 9, 2024219.79219.79219.79219.79219.79-
Oct 8, 2024219.79219.79219.79219.79219.79300
Oct 7, 2024217.22217.22217.22217.22217.22-
Oct 4, 2024217.22217.22217.22217.22217.22100
Oct 3, 2024216.32216.32216.32216.32216.32-
Oct 2, 2024216.32216.32216.32216.32216.32100
Oct 1, 2024218.29218.29218.29218.29218.29100
Sep 30, 2024219.89220.25219.89220.25220.25100
Sep 27, 2024224.00224.00223.70223.70223.70100
Sep 26, 2024221.17221.17221.17221.17221.17100
Sep 25, 2024221.13221.13220.12220.12220.12100
Sep 24, 2024221.24223.22221.24223.22223.22100
Sep 23, 2024222.62222.77222.62222.77222.77100
Sep 20, 2024218.62220.45218.62220.45220.45300
Sep 19, 2024220.54220.54220.54220.54220.54100
Sep 18, 2024213.48213.48213.48213.48213.48-
Sep 17, 2024213.48213.48213.48213.48213.48-
Sep 16, 2024212.52213.48212.52213.48213.48100
Sep 13, 2024208.50208.50208.50208.50208.50-
Sep 12, 2024208.50208.50208.50208.50208.50100
Sep 11, 2024207.96207.96207.96207.96207.96100
Sep 10, 2024203.59203.59203.59203.59203.59-
Sep 9, 2024203.59203.59203.59203.59203.59100
Sep 6, 2024203.99203.99203.99203.99203.99100
Sep 5, 2024202.87202.87202.87202.87202.87100
Sep 4, 2024200.06200.06200.06200.06200.06100
Sep 3, 2024200.82200.82200.82200.82200.82100
Aug 30, 2024199.73199.73199.73199.73199.73-
Aug 29, 2024199.73199.73199.73199.73199.73-
Aug 28, 2024199.96199.96199.73199.73199.73100
Aug 27, 2024201.07201.07201.07201.07201.07100
Aug 26, 2024198.04198.04198.04198.04198.04100
Aug 23, 2024198.96198.96198.96198.96198.96100
Aug 22, 2024196.83196.83196.83196.83196.83100
Aug 21, 2024195.79195.79195.79195.79195.79-
Aug 20, 2024195.79195.79195.79195.79195.79100
Aug 19, 2024194.49194.49194.49194.49194.49-
Aug 16, 2024192.63192.63192.63192.63192.63100
Aug 15, 2024191.90191.90191.90191.90191.90-
Aug 14, 2024191.90191.90191.90191.90191.90200
Aug 13, 2024189.51189.51189.51189.51189.51-
Aug 12, 2024189.27189.51189.27189.51189.51100
Aug 9, 2024188.85188.85188.68188.68188.68100
Aug 8, 2024185.13185.13185.13185.13185.13-
Aug 7, 2024185.13185.13185.13185.13185.13100
Aug 6, 2024185.59185.59185.59185.59185.59-
Aug 5, 2024185.59185.59185.59185.59185.59-
Aug 2, 2024185.59185.59185.59185.59185.59100
Aug 1, 2024183.98183.98183.68183.68183.68300
Jul 31, 2024190.75190.75188.58188.58188.58100
Jul 30, 2024201.11201.11201.11201.11201.11100
Jul 29, 2024201.65201.65201.65201.65201.65-
Jul 26, 2024201.65201.65201.65201.65201.65-
Jul 25, 2024200.73201.65200.73201.65201.65100
Jul 24, 2024200.57200.57199.60199.60199.60200
Jul 23, 2024203.15203.15203.15203.15203.15100
Jul 22, 2024203.18203.23203.18203.23203.23100
Jul 19, 2024208.68208.68208.68208.68208.68-
Jul 18, 2024208.68208.68208.68208.68208.68100
Jul 17, 2024210.47210.47210.47210.47210.47100
Jul 16, 2024210.43210.43210.43210.43210.43100
Jul 15, 2024211.63211.63211.63211.63211.63100
Jul 12, 2024210.60210.60210.49210.58210.58100
Jul 11, 2024210.26210.26209.40209.66209.66100
Jul 10, 2024206.93206.96206.83206.96206.96100
Jul 9, 2024203.80203.80203.80203.80203.80100
Jul 8, 2024205.04205.37205.04205.37205.37200
Jul 5, 2024206.37206.37206.37206.37206.37100
Jul 3, 2024206.14206.97206.14206.97206.97100
Jul 2, 2024200.63201.47200.63201.47201.47100
Jul 1, 2024202.84202.84202.43202.43202.43100
Jun 28, 2024201.21201.21201.21201.21201.21100
Jun 27, 2024198.99198.99198.99198.99198.99-
Jun 26, 2024198.99198.99198.99198.99198.99-
Jun 25, 2024198.57199.12198.57198.99198.99100
Jun 24, 2024201.71201.71201.36201.57201.57200
Jun 21, 2024199.51200.00199.51199.93199.93500
Jun 20, 2024199.13199.13198.46198.46198.46100
Jun 18, 2024198.68199.05198.68199.05199.05100
Jun 17, 2024196.70196.70196.70196.70196.70100
Jun 14, 2024194.94197.52194.94197.52197.52100
Jun 13, 2024198.62198.65198.62198.65198.65100
Jun 12, 2024200.96201.37200.96201.37201.37100
Jun 11, 2024195.37195.37194.99194.99194.99100
Jun 10, 2024195.29195.29194.88194.88194.88100
Jun 7, 2024199.80199.92199.25199.26199.26100
Jun 6, 2024198.55198.91197.92198.91198.91100
Jun 5, 2024195.68195.68195.68195.68195.68-
Jun 4, 2024195.24195.68195.24195.68195.68100
Jun 3, 2024197.72197.72197.72197.72197.72100
May 31, 2024195.26195.26195.26195.26195.26100
May 30, 2024195.22195.22194.85194.85194.85100
May 29, 2024191.20191.51191.20191.51191.51100
May 28, 2024192.44192.44192.44192.44192.44100
May 24, 2024192.74192.74192.74192.74192.74-