Aena S.M.E., S.A. (AENA.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 02:03PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 187.60 | 185.80 | 187.00 | 187.00 | 216,592 |
| 21 Jun 2024 | 185.40 | 187.70 | 184.80 | 187.70 | 187.70 | 643,582 |
| 20 Jun 2024 | 185.40 | 186.00 | 183.80 | 185.70 | 185.70 | 141,283 |
| 19 Jun 2024 | 184.40 | 186.20 | 184.40 | 185.80 | 185.80 | 103,400 |
| 18 Jun 2024 | 184.00 | 185.30 | 183.30 | 184.90 | 184.90 | 175,364 |
| 17 Jun 2024 | 184.40 | 185.60 | 182.20 | 183.30 | 183.30 | 167,379 |
| 14 Jun 2024 | 184.70 | 184.80 | 182.30 | 184.60 | 184.60 | 264,531 |
| 13 Jun 2024 | 185.00 | 186.20 | 184.70 | 185.10 | 185.10 | 146,781 |
| 12 Jun 2024 | 181.50 | 186.00 | 180.70 | 185.40 | 185.40 | 178,560 |
| 11 Jun 2024 | 181.30 | 183.50 | 181.10 | 181.20 | 181.20 | 345,963 |
| 10 Jun 2024 | 181.80 | 182.30 | 179.00 | 181.10 | 181.10 | 174,773 |
| 07 Jun 2024 | 184.00 | 185.70 | 183.30 | 184.70 | 184.70 | 183,778 |
| 06 Jun 2024 | 181.00 | 185.00 | 181.00 | 182.60 | 182.60 | 153,450 |
| 05 Jun 2024 | 180.20 | 181.30 | 178.90 | 180.10 | 180.10 | 417,849 |
| 04 Jun 2024 | 181.00 | 181.50 | 178.50 | 180.80 | 180.80 | 119,487 |
| 03 Jun 2024 | 181.00 | 182.90 | 179.70 | 182.10 | 182.10 | 96,896 |
| 31 May 2024 | 178.80 | 180.30 | 178.30 | 179.60 | 179.60 | 408,482 |
| 30 May 2024 | 176.70 | 180.30 | 176.10 | 179.70 | 179.70 | 142,713 |
| 29 May 2024 | 177.00 | 177.90 | 175.50 | 177.00 | 177.00 | 127,706 |
| 28 May 2024 | 179.20 | 179.30 | 176.80 | 177.30 | 177.30 | 107,249 |
| 27 May 2024 | 177.40 | 179.00 | 177.00 | 178.70 | 178.70 | 45,663 |
| 24 May 2024 | 178.30 | 178.70 | 176.10 | 177.40 | 177.40 | 73,511 |
| 23 May 2024 | 179.00 | 180.20 | 178.50 | 179.80 | 179.80 | 104,643 |
| 22 May 2024 | 178.90 | 178.90 | 176.10 | 178.70 | 178.70 | 111,760 |
| 21 May 2024 | 177.80 | 179.10 | 177.60 | 178.90 | 178.90 | 116,029 |
| 20 May 2024 | 179.30 | 179.50 | 177.60 | 178.40 | 178.40 | 256,001 |
| 17 May 2024 | 181.00 | 181.10 | 178.70 | 178.80 | 178.80 | 146,227 |
| 16 May 2024 | 182.00 | 182.40 | 180.70 | 181.00 | 181.00 | 106,378 |
| 15 May 2024 | 181.10 | 181.90 | 179.10 | 181.60 | 181.60 | 238,806 |
| 14 May 2024 | 178.30 | 181.30 | 178.30 | 180.80 | 180.80 | 242,934 |
| 13 May 2024 | 175.90 | 177.90 | 175.10 | 177.90 | 177.90 | 88,233 |
| 10 May 2024 | 174.00 | 176.80 | 173.80 | 175.90 | 175.90 | 102,488 |
| 09 May 2024 | 175.00 | 175.10 | 172.80 | 173.90 | 173.90 | 150,407 |
| 08 May 2024 | 174.00 | 175.10 | 173.20 | 175.10 | 175.10 | 190,831 |
| 07 May 2024 | 173.90 | 174.30 | 172.30 | 173.40 | 173.40 | 163,090 |
| 06 May 2024 | 173.00 | 173.90 | 171.90 | 173.00 | 173.00 | 820,979 |
| 03 May 2024 | 173.90 | 174.50 | 172.10 | 172.70 | 172.70 | 161,451 |
| 03 May 2024 | 7.66 Dividend | |||||
| 02 May 2024 | 175.00 | 181.50 | 175.00 | 180.50 | 172.84 | 436,237 |
| 30 Apr 2024 | 175.60 | 175.60 | 170.80 | 171.60 | 164.32 | 600,572 |
| 29 Apr 2024 | 176.90 | 178.30 | 175.40 | 175.60 | 168.15 | 436,768 |
| 26 Apr 2024 | 175.50 | 177.10 | 174.90 | 175.80 | 168.34 | 206,424 |
| 25 Apr 2024 | 175.70 | 176.80 | 173.00 | 174.50 | 167.09 | 236,615 |
| 24 Apr 2024 | 176.00 | 177.80 | 174.40 | 175.70 | 168.24 | 566,731 |
| 23 Apr 2024 | 173.40 | 176.00 | 171.30 | 175.80 | 168.34 | 947,220 |
| 22 Apr 2024 | 173.00 | 173.80 | 171.90 | 172.40 | 165.08 | 187,229 |
| 19 Apr 2024 | 173.80 | 174.00 | 171.90 | 173.20 | 165.85 | 142,016 |
| 18 Apr 2024 | 175.00 | 175.40 | 173.80 | 174.40 | 167.00 | 160,951 |
| 17 Apr 2024 | 173.10 | 175.40 | 172.30 | 174.20 | 166.81 | 197,670 |
| 16 Apr 2024 | 171.60 | 173.70 | 170.80 | 173.00 | 165.66 | 103,031 |
| 15 Apr 2024 | 174.00 | 174.60 | 172.60 | 172.60 | 165.28 | 160,585 |
| 12 Apr 2024 | 174.30 | 176.40 | 172.90 | 173.20 | 165.85 | 121,614 |
| 11 Apr 2024 | 177.60 | 177.90 | 171.00 | 172.80 | 165.47 | 172,176 |
| 10 Apr 2024 | 178.60 | 180.30 | 175.90 | 177.80 | 170.25 | 167,053 |
| 09 Apr 2024 | 177.50 | 178.70 | 176.40 | 177.90 | 170.35 | 120,455 |
| 08 Apr 2024 | 177.60 | 178.30 | 176.60 | 178.30 | 170.73 | 100,693 |
| 05 Apr 2024 | 177.00 | 178.40 | 175.50 | 177.20 | 169.68 | 162,496 |
| 04 Apr 2024 | 180.50 | 181.30 | 178.70 | 179.70 | 172.07 | 220,900 |
| 03 Apr 2024 | 179.40 | 181.70 | 177.80 | 180.80 | 173.13 | 120,569 |
| 02 Apr 2024 | 177.00 | 181.90 | 176.70 | 179.50 | 171.88 | 156,659 |
| 28 Mar 2024 | 182.00 | 183.10 | 179.60 | 182.45 | 174.71 | 479,155 |
| 27 Mar 2024 | 180.95 | 182.70 | 180.15 | 182.00 | 174.28 | 116,864 |
| 26 Mar 2024 | 179.30 | 181.60 | 179.20 | 180.95 | 173.27 | 75,295 |
| 25 Mar 2024 | 180.10 | 180.45 | 178.80 | 179.40 | 171.79 | 107,648 |
| 22 Mar 2024 | 179.00 | 181.10 | 178.30 | 180.10 | 172.46 | 190,556 |
| 21 Mar 2024 | 180.65 | 181.55 | 177.50 | 179.40 | 171.79 | 134,894 |
| 20 Mar 2024 | 177.60 | 179.25 | 176.10 | 179.05 | 171.45 | 95,131 |
| 19 Mar 2024 | 176.10 | 177.55 | 174.05 | 177.35 | 169.82 | 100,116 |
| 18 Mar 2024 | 178.00 | 178.55 | 175.70 | 176.20 | 168.72 | 156,933 |
| 15 Mar 2024 | 179.00 | 179.55 | 178.00 | 178.25 | 170.69 | 557,288 |
| 14 Mar 2024 | 180.75 | 182.20 | 179.45 | 179.70 | 172.07 | 139,692 |
| 13 Mar 2024 | 181.65 | 182.95 | 179.90 | 181.95 | 174.23 | 166,632 |
| 12 Mar 2024 | 179.30 | 182.25 | 178.55 | 181.65 | 173.94 | 145,785 |
| 11 Mar 2024 | 179.10 | 180.65 | 178.15 | 179.10 | 171.50 | 110,554 |
| 08 Mar 2024 | 176.50 | 180.30 | 175.60 | 179.70 | 172.07 | 107,013 |
| 07 Mar 2024 | 176.00 | 178.35 | 175.40 | 175.65 | 168.20 | 155,597 |
| 06 Mar 2024 | 176.65 | 178.35 | 175.80 | 177.25 | 169.73 | 128,716 |
| 05 Mar 2024 | 176.85 | 178.25 | 174.75 | 177.20 | 169.68 | 187,697 |
| 04 Mar 2024 | 174.40 | 177.00 | 173.90 | 176.50 | 169.01 | 89,951 |
| 01 Mar 2024 | 175.50 | 175.65 | 171.90 | 174.95 | 167.53 | 175,045 |
| 29 Feb 2024 | 175.90 | 175.90 | 172.35 | 175.15 | 167.72 | 264,872 |
| 28 Feb 2024 | 175.00 | 177.95 | 172.15 | 175.90 | 168.44 | 185,810 |
| 27 Feb 2024 | 175.00 | 176.10 | 172.75 | 173.80 | 166.42 | 102,090 |
| 26 Feb 2024 | 175.20 | 177.60 | 175.20 | 176.30 | 168.82 | 68,793 |
| 23 Feb 2024 | 173.50 | 176.00 | 173.15 | 176.00 | 168.53 | 180,961 |
| 22 Feb 2024 | 172.80 | 173.70 | 171.50 | 171.65 | 164.37 | 276,457 |
| 21 Feb 2024 | 170.90 | 173.80 | 170.90 | 171.40 | 164.13 | 279,236 |
| 20 Feb 2024 | 168.55 | 170.85 | 168.15 | 170.50 | 163.26 | 139,029 |
| 19 Feb 2024 | 166.00 | 168.50 | 165.90 | 168.25 | 161.11 | 69,824 |
| 16 Feb 2024 | 167.00 | 167.75 | 165.65 | 167.20 | 160.10 | 107,919 |
| 15 Feb 2024 | 167.20 | 168.10 | 166.15 | 166.25 | 159.19 | 93,713 |
| 14 Feb 2024 | 165.80 | 167.75 | 165.45 | 165.95 | 158.91 | 91,082 |
| 13 Feb 2024 | 166.60 | 167.50 | 165.70 | 166.45 | 159.39 | 127,599 |
| 12 Feb 2024 | 167.45 | 167.70 | 165.70 | 166.55 | 159.48 | 73,923 |
| 09 Feb 2024 | 168.00 | 168.10 | 166.35 | 167.05 | 159.96 | 126,083 |
| 08 Feb 2024 | 169.55 | 169.65 | 167.25 | 168.20 | 161.06 | 127,882 |
| 07 Feb 2024 | 171.05 | 171.05 | 168.20 | 169.15 | 161.97 | 157,028 |
| 06 Feb 2024 | 167.00 | 172.15 | 167.00 | 172.10 | 164.80 | 165,458 |
| 05 Feb 2024 | 164.40 | 167.45 | 164.35 | 166.15 | 159.10 | 97,841 |
| 02 Feb 2024 | 165.25 | 166.15 | 163.75 | 164.55 | 157.57 | 93,089 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.