Aena S.M.E. S.A. (A44)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.1 | -3.16062176166 | 193 | 193.6 | 185 | 129 | 189.56754658 | DE |
| 4 | 0.1 | 0.0535331905782 | 186.8 | 195 | 185 | 127 | 189.88979913 | DE |
| 12 | 11.1 | 6.31399317406 | 175.8 | 195 | 170.3 | 108 | 183.72483927 | DE |
| 26 | 21.4 | 12.9305135952 | 165.5 | 195 | 160.5 | 102 | 179.67726716 | DE |
| 52 | 41.5 | 28.5419532325 | 145.4 | 195 | 132.4 | 129 | 162.85620574 | DE |
| 156 | 41.5 | 28.5419532325 | 145.4 | 195 | 132.4 | 129 | 162.85620574 | DE |
| 260 | 41.5 | 28.5419532325 | 145.4 | 195 | 132.4 | 129 | 162.85620574 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 186.7 | -3.3 | -1.74 | 190.7 | 191.6 | 185 | 249 |
| 1721420760 | 190 | 0 | 0.00 | 190.8 | 190.8 | 187.6 | 92 |
| 1721334360 | 190 | -2.2 | -1.14 | 192 | 192.7 | 190 | 139 |
| 1721248020 | 192.2 | -1.2 | -0.62 | 192.7 | 192.7 | 192.1 | 12 |
| 1721161560 | 193.4 | -0.2 | -0.10 | 193 | 193.6 | 192.2 | 152 |
| 1721075160 | 193.6 | 0.6 | 0.31 | 192.3 | 195 | 192.1 | 207 |
| 1720815960 | 193 | 0.5 | 0.26 | 193.1 | 193.6 | 192.6 | 66 |
| 1720729560 | 192.5 | 2.8 | 1.48 | 191.3 | 192.9 | 191.3 | 102 |
| 1720643220 | 189.7 | 1.5 | 0.80 | 188.7 | 190 | 188.4 | 13 |
| 1720556760 | 188.2 | -1.5 | -0.79 | 189.5 | 189.5 | 188.2 | 53 |
| 1720470360 | 189.7 | -1.2 | -0.63 | 189.8 | 192.5 | 189.4 | 193 |
| 1720211220 | 190.9 | -0.4 | -0.21 | 191.4 | 191.4 | 190.8 | 174 |
| 1720124820 | 191.3 | -0.3 | -0.16 | 191.4 | 191.7 | 191.2 | 22 |
| 1720038420 | 191.6 | 3.1 | 1.64 | 189 | 191.6 | 189 | 302 |
| 1719952020 | 188.5 | -0.3 | -0.16 | 188.8 | 189.4 | 185.4 | 101 |
| 1719865620 | 188.8 | 1.6 | 0.85 | 190.4 | 190.7 | 188.4 | 53 |
| 1719606420 | 187.2 | -1.1 | -0.58 | 188.7 | 188.7 | 187.2 | 101 |
| 1719520020 | 188.3 | 0.3 | 0.16 | 187.9 | 188.5 | 187.9 | 9 |
| 1719433620 | 188 | 1.5 | 0.80 | 187.7 | 190.7 | 186.7 | 366 |
| 1719347160 | 186.5 | -1.1 | -0.59 | 186.8 | 186.8 | 186 | 133 |
| 1719260820 | 187.6 | -0.4 | -0.21 | 188.8 | 188.8 | 186 | 122 |
| 1719001620 | 188 | 2.6 | 1.40 | 186.2 | 188.3 | 185.2 | 17 |
| 1718915160 | 185.4 | 0 | 0.00 | 186.3 | 186.3 | 184.6 | 26 |
| 1718828820 | 185.4 | 0.1 | 0.05 | 186.3 | 186.4 | 185.2 | 71 |
| 1718742360 | 185.3 | 0.8 | 0.43 | 183.8 | 185.3 | 183.8 | 99 |
| 1718656020 | 184.5 | 0 | 0.00 | 185.7 | 185.8 | 182.9 | 63 |
| 1718396820 | 184.5 | -0.8 | -0.43 | 186.6 | 186.6 | 184.1 | 53 |
| 1718310420 | 185.3 | -2.1 | -1.12 | 187.1 | 187.1 | 185.3 | 36 |
| 1718224020 | 187.4 | 5.9 | 3.25 | 182 | 187.4 | 181.9 | 93 |
| 1718137620 | 181.5 | 0.5 | 0.28 | 181.8 | 182.8 | 181.5 | 7 |
| 1718051220 | 181 | -3.5 | -1.90 | 183.8 | 183.8 | 179.4 | 173 |
| 1717792020 | 184.5 | 2 | 1.10 | 182.3 | 185 | 182.3 | 48 |
| 1717705620 | 182.5 | 2.1 | 1.16 | 182.5 | 184.3 | 182.1 | 30 |
| 1717619220 | 180.4 | 1.2 | 0.67 | 182 | 182 | 179.5 | 10 |
| 1717532820 | 179.2 | -2.7 | -1.48 | 182.8 | 182.8 | 179.2 | 226 |
| 1717446420 | 181.9 | 1.1 | 0.61 | 181.6 | 182.2 | 180 | 252 |
| 1717187220 | 180.8 | 0.7 | 0.39 | 180.1 | 180.8 | 179.4 | 79 |
| 1717100820 | 180.1 | 2.8 | 1.58 | 176.5 | 180.3 | 176.4 | 26 |
| 1717014420 | 177.3 | 0 | 0.00 | 177.1 | 177.9 | 176.9 | 167 |
| 1716928020 | 177.3 | -1.6 | -0.89 | 178.8 | 178.8 | 177.3 | 42 |
| 1716841560 | 178.9 | 1.6 | 0.90 | 177.2 | 178.9 | 177.2 | 17 |
| 1716582420 | 177.3 | -2.7 | -1.50 | 181.4 | 181.4 | 176.5 | 28 |
| 1716496020 | 180 | 1.8 | 1.01 | 179.1 | 180.2 | 178.4 | 127 |
| 1716409620 | 178.2 | -1 | -0.56 | 179.1 | 179.1 | 176.7 | 9 |
| 1716323160 | 179.2 | 0.8 | 0.45 | 177.7 | 179.2 | 177.7 | 36 |
| 1716236760 | 178.4 | -0.2 | -0.11 | 179 | 179.1 | 178 | 49 |
| 1715977620 | 178.6 | -2 | -1.11 | 179.9 | 179.9 | 178.6 | 41 |
| 1715891220 | 180.6 | -0.9 | -0.50 | 182 | 182 | 180.6 | 43 |
| 1715804820 | 181.5 | 0.5 | 0.28 | 181.4 | 181.7 | 179.7 | 20 |
| 1715718420 | 181 | 3.2 | 1.80 | 177.8 | 181.2 | 177.8 | 46 |
| 1715631960 | 177.8 | 1.6 | 0.91 | 176.1 | 177.8 | 175.2 | 19 |
| 1715372820 | 176.2 | 2.3 | 1.32 | 174.1 | 176.2 | 174.1 | 238 |
| 1715286420 | 173.9 | -1.7 | -0.97 | 175.2 | 175.2 | 173.3 | 30 |
| 1715200020 | 175.6 | 1.8 | 1.04 | 173.6 | 175.6 | 173.6 | 42 |
| 1715113620 | 173.8 | 0.6 | 0.35 | 173.4 | 173.8 | 172.7 | 66 |
| 1715027220 | 173.2 | 0 | 0.00 | 173.2 | 173.2 | 172.3 | 143 |
| 1714768020 | 173.2 | -7.9 | -4.36 | 174.2 | 174.2 | 172.2 | 85 |
| 1714681560 | 181.1 | 8.6 | 4.99 | 172.5 | 181.1 | 170.3 | 813 |
| 1714508820 | 172.5 | -3 | -1.71 | 175.8 | 175.8 | 171.4 | 346 |
| 1714422420 | 175.5 | -0.4 | -0.23 | 176.7 | 176.9 | 175.5 | 49 |
| 1714163220 | 175.9 | 0.7 | 0.40 | 175 | 176.8 | 175 | 228 |
| 1714076820 | 175.2 | -0.8 | -0.45 | 175.2 | 176.6 | 175.2 | 16 |
| 1713990420 | 176 | -0.2 | -0.11 | 176.7 | 177.6 | 175.6 | 20 |
| 1713903960 | 176.2 | 3.5 | 2.03 | 173.1 | 176.2 | 171.5 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
