OTC Markets OTCPK - Delayed Quote USD

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

25.50
+0.55
+(2.20%)
At close: April 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202524.6126.1224.6125.5025.506,600
Apr 29, 202524.4825.1024.3724.4824.4837,400
Apr 28, 202524.1025.2223.9024.9224.9298,700
Apr 25, 202523.6624.8923.6624.8924.896,200
Apr 24, 202523.5724.5123.5724.4824.486,900
Apr 23, 202524.2525.0523.8023.8123.8128,100
Apr 22, 202524.6425.4524.6425.4525.459,700
Apr 21, 202526.0026.0024.5325.0425.049,700
Apr 17, 202524.4925.7224.2925.0025.007,900
Apr 16, 202524.2824.9624.2824.8324.834,900
Apr 15, 202524.2524.4724.0524.4724.4712,200
Apr 14, 202523.4224.2023.2723.5623.5617,700
Apr 11, 202523.6323.9822.9923.9323.9384,600
Apr 10, 202523.2323.7322.4423.7323.7317,000
Apr 9, 202522.3823.5721.6922.6022.6020,400
Apr 8, 202522.6022.6522.0922.0922.0961,500
Apr 7, 202522.8623.2522.3922.3922.3920,800
Apr 4, 202523.7023.9623.2323.4523.4512,800
Apr 3, 202524.5424.9924.2824.8824.8847,300
Apr 2, 202523.8824.1322.9424.1324.1310,200
Apr 1, 202523.4823.7823.3923.5623.5637,000
Mar 31, 202523.4423.4822.9623.4123.41135,300
Mar 28, 202522.8723.8522.8723.7723.7732,600
Mar 27, 202523.3123.7523.2723.5723.57226,300
Mar 26, 202523.5023.6623.3523.4323.4310,900
Mar 25, 202523.3423.8522.9823.8023.8029,300
Mar 24, 202523.4923.6723.0323.6223.6227,100
Mar 21, 202523.3823.8123.1123.5223.5236,800
Mar 20, 202523.3023.7323.3023.6923.6917,200
Mar 19, 202523.6923.7523.3023.5023.5033,400
Mar 18, 202523.6924.0923.3724.0924.0914,700
Mar 17, 202523.2723.7423.2723.6823.6830,600
Mar 14, 202523.1623.6223.0323.6223.6211,700
Mar 13, 202522.6923.1322.2522.7822.7810,300
Mar 12, 202522.9923.3522.8623.1623.1613,400
Mar 11, 202523.6724.1123.2024.1024.1014,100
Mar 10, 202523.9423.9423.0823.1023.1010,300
Mar 7, 202523.4123.8322.9923.8323.8311,000
Mar 6, 202522.5023.0522.3722.8222.8212,900
Mar 5, 202523.0723.3822.7323.2223.2214,600
Mar 4, 202521.8023.2521.8023.1823.1826,600
Mar 3, 202522.2922.9722.0622.4522.4534,100
Feb 28, 202522.4622.4621.7122.1622.1614,300
Feb 27, 202522.0322.4221.6921.6921.6912,800
Feb 26, 202522.5622.6522.2822.6522.658,300
Feb 25, 202522.3122.7322.3122.6722.6784,100
Feb 24, 202521.9722.4221.9722.2922.299,000
Feb 21, 202522.0122.2021.5421.7821.788,400
Feb 20, 202521.5022.5721.5022.1422.1420,400
Feb 19, 202522.1322.6722.1222.4722.479,800
Feb 18, 202523.0523.0922.6322.8222.8210,300
Feb 14, 202522.8523.2122.3323.0023.008,500
Feb 13, 202522.9523.2322.5322.9622.967,500
Feb 12, 202522.5122.9322.4722.9222.9212,600
Feb 11, 202522.2322.7022.2322.7022.7012,400
Feb 10, 202522.2722.6522.2722.4222.4219,900
Feb 7, 202522.4222.4521.9522.2122.2113,900
Feb 6, 202521.8822.0421.3021.9321.9310,300
Feb 5, 202521.6122.2421.6122.1822.1857,800
Feb 4, 202521.4821.7221.1421.7221.7241,200
Feb 3, 202519.9921.3319.9921.3121.3118,900
Jan 31, 202521.8921.8921.0721.7521.7510,100
Jan 30, 202521.6221.7120.9721.7121.7112,700
Jan 29, 202520.9821.3020.7221.3021.3013,500
Jan 28, 202521.3621.3620.8320.9820.9812,100
Jan 27, 202521.0021.4720.6221.2721.2715,300
Jan 24, 202521.0121.4320.9720.9820.9864,200
Jan 23, 202521.1121.3020.8221.2621.2619,400
Jan 22, 202520.7321.1220.5521.0321.0331,000
Jan 21, 202520.5820.9320.5820.7920.7935,300
Jan 17, 202520.4020.7420.2420.5320.5330,800
Jan 16, 202520.0220.1719.8320.1720.1730,400
Jan 15, 202519.8420.3219.8420.3220.3218,200
Jan 14, 202519.7220.3519.7220.0020.0052,100
Jan 13, 202519.7220.1019.3319.9719.9738,200
Jan 10, 202519.9820.3819.5420.2320.2321,400
Jan 8, 202520.4120.7720.1920.2220.2218,900
Jan 7, 202520.7421.4020.1720.7620.7633,100
Jan 6, 202520.6421.3320.3020.6920.6937,400
Jan 3, 202520.3020.9420.1620.8620.8639,400
Jan 2, 202520.3520.8320.1120.3820.3843,300
Dec 31, 202419.9920.9319.9620.4120.4110,000
Dec 30, 202420.8320.8820.1420.8820.8828,600
Dec 27, 202420.4120.8220.0120.8120.8123,200
Dec 26, 202420.4120.8420.3220.8320.8335,800
Dec 24, 202419.6820.9519.2620.6920.6920,300
Dec 23, 202420.4220.8120.0820.6820.6866,100
Dec 20, 202420.2920.9020.2520.2520.2548,200
Dec 19, 202419.9620.4619.9620.2320.2352,900
Dec 18, 202420.8221.0920.3220.3220.3221,900
Dec 17, 202420.7520.9320.2220.5320.5318,000
Dec 16, 202420.9021.1620.5721.0921.0947,300
Dec 13, 202420.4020.9120.1620.7620.7617,300
Dec 12, 202419.9521.1819.9520.9220.92292,000
Dec 11, 202420.7420.8220.4120.7220.72223,900
Dec 10, 202420.8321.0820.4820.7620.7613,200
Dec 9, 202421.1321.5420.4821.4721.4717,500
Dec 6, 202421.6521.6520.9221.6221.6214,600
Dec 5, 202421.2621.7321.2621.5721.57261,100
Dec 4, 202422.0922.4021.5621.8621.86150,400
Dec 3, 202421.6022.1521.3821.9521.9547,500
Dec 2, 202421.5721.8821.2621.5721.5734,900
Nov 29, 202421.3421.7221.2521.6521.659,200
Nov 27, 202421.1321.4320.9521.4321.4324,400
Nov 26, 202420.7721.1820.5020.7720.7736,100
Nov 25, 202420.9321.4120.8121.1221.1233,700
Nov 22, 202420.7520.9620.4320.9120.9131,300
Nov 21, 202420.1920.9620.1920.9520.9524,000
Nov 20, 202420.5621.2020.3221.1021.1030,600
Nov 19, 202420.6721.0420.4120.8620.8639,600
Nov 18, 202420.1421.1820.1420.8320.8353,800
Nov 15, 202420.6620.8420.6520.7220.72118,700
Nov 14, 202420.6620.8720.5220.5220.52304,600
Nov 13, 202419.9620.7019.9620.4520.4522,800
Nov 12, 202420.7121.2220.7120.8820.8824,900
Nov 11, 202421.2321.4121.2021.2521.2524,700
Nov 8, 202420.5421.5220.5421.2521.2516,500
Nov 7, 202421.2521.5021.0921.0921.0926,100
Nov 6, 202421.3221.6921.3221.6121.6118,100
Nov 5, 202421.7022.0621.4521.9721.9717,400
Nov 4, 202421.7622.1221.4421.7821.7843,500
Nov 1, 202422.2422.4621.5922.3422.3417,500
Oct 31, 202422.1522.2721.8622.2522.2534,200
Oct 30, 202422.1822.4421.3922.4422.4414,700
Oct 29, 202422.1722.5222.1222.1222.1210,100
Oct 28, 202422.3422.6422.1822.4222.4222,300
Oct 25, 202421.8322.3221.8322.0722.0713,300
Oct 24, 202421.4622.1221.4621.9521.9510,700
Oct 23, 202421.0222.0921.0221.7221.7213,300
Oct 22, 202421.9322.0421.8121.9621.9640,200
Oct 21, 202421.9922.2521.7521.8221.8223,500
Oct 18, 202422.1922.2021.7022.2022.209,200
Oct 17, 202422.4122.4822.0322.2222.2222,600
Oct 16, 202422.9324.0022.4522.6022.6025,300
Oct 15, 202421.5122.7921.5122.4022.408,500
Oct 14, 202422.0822.0821.8922.0122.0110,500
Oct 11, 202421.7021.7721.5721.7721.7712,800
Oct 10, 202421.9922.0721.6821.7221.7235,300
Oct 9, 202421.8022.3921.8022.0222.0211,900
Oct 8, 202421.9422.2421.9421.9521.9514,800
Oct 7, 202421.7822.1021.6921.8821.8859,700
Oct 4, 202421.7421.8321.5121.8321.839,000
Oct 3, 202421.8221.9721.2721.9021.907,400
Oct 2, 202421.2521.6321.1221.6321.639,400
Oct 1, 202421.7622.0121.4421.7321.7318,400
Sep 30, 202422.1422.1421.8421.9821.9810,800
Sep 27, 202422.3022.4322.1822.4222.427,800
Sep 26, 202421.9622.2421.9622.1422.1410,800
Sep 25, 202422.0422.1721.9221.9621.9617,400
Sep 24, 202422.0922.1322.0622.1022.1013,300
Sep 23, 202422.2322.3621.7922.3622.368,300
Sep 20, 202421.9022.0821.4622.0822.0820,600
Sep 19, 202421.9222.1021.8422.1022.109,600
Sep 18, 202421.7122.1321.2721.9521.959,300
Sep 17, 202421.5021.5621.4421.4421.449,300
Sep 16, 202421.0521.3821.0121.3421.3414,300
Sep 13, 202421.2321.2321.0221.1721.176,300
Sep 12, 202420.7621.0020.7221.0021.0013,800
Sep 11, 202420.6220.8820.4520.7920.7925,200
Sep 10, 202420.2220.5020.2220.4420.4424,600
Sep 9, 202420.2920.4420.2820.3120.3116,300
Sep 6, 202420.3720.4020.0920.0920.0912,000
Sep 5, 202420.2120.3020.1420.2820.2818,300
Sep 4, 202420.0020.1519.6319.6319.6318,800
Sep 3, 202420.1920.2319.7920.2320.2315,300
Aug 30, 202420.0520.2619.9619.9619.9615,700
Aug 29, 202419.9220.0519.9019.9319.9370,700
Aug 28, 202419.8420.0519.6519.6519.6525,800
Aug 27, 202419.6120.0219.6119.9719.9726,400
Aug 26, 202419.8919.8919.6019.7819.7825,200
Aug 23, 202419.7320.0219.6219.8519.8524,700
Aug 22, 202419.4219.8119.2819.7019.7018,400
Aug 21, 202419.4119.7219.4119.6019.6029,500
Aug 20, 202419.3619.5619.3019.5619.5675,600
Aug 19, 202419.0119.4819.0119.4019.4052,600
Aug 16, 202419.1019.3018.7919.0219.0279,800
Aug 15, 202418.8819.2418.8119.0519.05258,700
Aug 14, 202418.9719.2618.6619.1219.12244,600
Aug 13, 202419.1019.3619.0419.3419.3441,600
Aug 12, 202418.9018.9618.8118.9618.9632,800
Aug 9, 202418.8118.9718.6818.6818.6838,300
Aug 8, 202418.3918.7518.2418.6118.6126,500
Aug 7, 202418.7018.7418.0618.5318.5339,300
Aug 6, 202418.0718.3317.5418.1318.1387,400
Aug 5, 202417.5218.4617.5218.0418.0451,800
Aug 2, 202418.3318.7718.1518.1518.1556,200
Aug 1, 202418.3018.6118.2318.2318.2335,600
Jul 31, 202419.0919.1818.8018.9718.9723,100
Jul 30, 202419.9320.3819.7620.1820.1832,500
Jul 29, 202420.1020.3519.7420.0920.0939,100
Jul 26, 202419.8720.2719.6519.8319.8327,700
Jul 25, 202419.3020.1519.3019.9619.9642,700
Jul 24, 202420.0420.1019.6019.7319.73123,300
Jul 23, 202420.2020.3119.7820.1720.17411,100
Jul 22, 202420.3120.3720.0520.2020.2014,000
Jul 19, 202420.4520.8720.3120.5820.5811,300
Jul 18, 202420.7920.9720.5820.8920.8911,800
Jul 17, 202420.9821.1020.6720.6720.6713,800
Jul 16, 202420.6221.0120.3221.0021.0012,400
Jul 15, 202421.1021.1320.9520.9520.9514,800
Jul 12, 202420.8421.1720.6520.9920.9964,100
Jul 11, 202421.1321.1320.8220.8320.83190,900
Jul 10, 202421.1121.1120.3720.5920.5929,500
Jul 9, 202420.2420.9820.1120.2320.2330,000
Jul 8, 202420.6220.6320.1920.4320.43167,600
Jul 5, 202420.6320.6820.2820.4720.4725,500
Jul 3, 202420.7220.7220.2420.6120.6120,400
Jul 2, 202420.3220.6819.9820.1820.1817,200
Jul 1, 202420.3020.5320.0020.0020.0033,800
Jun 28, 202420.7320.7319.9520.3920.3927,200
Jun 27, 202420.3221.0519.8620.3520.3513,800
Jun 26, 202419.6120.5119.6119.9519.95233,200
Jun 25, 202419.8819.9819.6119.9219.92188,900
Jun 24, 202420.3420.8119.8819.8819.8845,300
Jun 21, 202419.9420.5319.9420.1020.1011,900
Jun 20, 202421.0621.0619.5319.8319.8340,400
Jun 18, 202419.9420.6519.2019.8019.8032,600
Jun 17, 202419.8220.1519.5519.7019.7049,700
Jun 14, 202419.9819.9819.2419.8019.8027,900
Jun 13, 202419.9720.0719.8419.8519.8536,400
Jun 12, 202419.3520.9519.3519.9719.9758,200
Jun 11, 202419.5819.5819.3819.5019.50280,500
Jun 10, 202419.4819.6319.2919.6119.6111,500
Jun 7, 202420.3320.8119.8619.8919.89248,300
Jun 6, 202419.8020.1519.3719.8019.8023,700
Jun 5, 202419.8020.4719.0519.8819.8813,800
Jun 4, 202419.5020.1219.2719.9119.9124,500
Jun 3, 202420.2120.6119.6819.8419.8421,800
May 31, 202419.3719.6719.3719.6719.6716,100
May 30, 202419.6020.0219.2119.2119.2132,100
May 29, 202419.2019.6318.9018.9018.9027,400
May 28, 202419.1319.7419.1319.3719.3719,600
May 24, 202419.2519.7118.9419.1019.1021,900
May 23, 202420.0420.0419.1719.5419.5423,400
May 22, 202419.4819.8519.2319.3019.3022,700
May 21, 202419.0319.9219.0319.3319.339,400
May 20, 202419.3219.7619.2519.4019.4016,800
May 17, 202419.8519.8519.3519.5319.5315,100
May 16, 202419.7819.9919.4619.5919.5912,600
May 15, 202419.6619.9419.4019.7919.7917,000
May 14, 202419.6119.8619.4619.7619.7650,100
May 13, 202419.2219.6618.7819.1219.1221,100
May 10, 202418.5819.0318.5818.7118.7112,600
May 9, 202418.6918.9518.3418.6518.6525,800
May 8, 202418.7119.0018.4318.7618.7619,400
May 7, 202418.4019.0018.4018.6018.6016,700
May 6, 202419.3919.3918.0618.8818.8818,500
May 3, 2024 0.829 Dividend
May 3, 202418.2719.0018.2718.8718.8740,400
May 2, 202419.2919.3818.8819.3818.5519,200

Related Tickers

NYV.F Airports of Thailand Public Company Limited
0.8900
+0.56%
 
FPRUY Fraport AG
34.80
0.00%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
316.25
-0.09%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
88.49
-0.54%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
203.53
-0.96%
 
UP Wheels Up Experience Inc.
1.1100
-3.48%
 
JOBY Joby Aviation, Inc.
6.31
+0.16%