Aena S.M.E. S.A. (1AENA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -1.39431121026 | 179.3 | 179.4 | 176.6 | 651 | 176.8 | DE |
| 4 | -19.1 | -9.74987238387 | 195.9 | 195.9 | 176.6 | 329 | 177.00319149 | DE |
| 12 | -3.4 | -1.88679245283 | 180.2 | 195.9 | 176.6 | 85 | 177.26656848 | DE |
| 26 | 9.7 | 5.80490724117 | 167.1 | 195.9 | 160.1 | 64 | 176.52608696 | DE |
| 52 | 13.8 | 8.46625766871 | 163 | 195.9 | 160.1 | 84 | 170.56813871 | DE |
| 156 | 13.8 | 8.46625766871 | 163 | 195.9 | 160.1 | 84 | 170.56813871 | DE |
| 260 | 13.8 | 8.46625766871 | 163 | 195.9 | 160.1 | 84 | 170.56813871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722959700 | 176.8 | 0 | 0.00 | 176.8 | 176.8 | 176.8 | 0 |
| 1722873300 | 176.8 | 0 | 0.00 | 176.8 | 176.8 | 176.8 | 0 |
| 1722614100 | 176.8 | 0 | 0.00 | 176.8 | 176.8 | 176.8 | 0 |
| 1722527700 | 176.8 | 0 | 0.00 | 176.8 | 176.8 | 176.8 | 0 |
| 1722441300 | 176.8 | -19.1 | -9.75 | 179.3 | 179.4 | 176.6 | 651 |
| 1722354900 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1722268500 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1722009300 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721922900 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721836500 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721750100 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721663700 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721404500 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721318100 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721231700 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721145300 | 195.9 | 0 | 0.00 | 195.9 | 195.9 | 195.9 | 0 |
| 1721058900 | 195.9 | 6.8 | 3.60 | 195.9 | 195.9 | 195.9 | 7 |
| 1720799700 | 189.1 | 0 | 0.00 | 189.1 | 189.1 | 189.1 | 0 |
| 1720713300 | 189.1 | 0 | 0.00 | 189.1 | 189.1 | 189.1 | 0 |
| 1720626900 | 189.1 | 0 | 0.00 | 189.1 | 189.1 | 189.1 | 0 |
| 1720540500 | 189.1 | 0 | 0.00 | 189.1 | 189.1 | 189.1 | 0 |
| 1720454100 | 189.1 | 4.1 | 2.22 | 189.7 | 189.7 | 189.1 | 9 |
| 1720194900 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1720108500 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1720022100 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1719935700 | 185 | -3.3 | -1.75 | 185 | 185 | 185 | 3 |
| 1719849300 | 188.3 | -0.3 | -0.16 | 188.3 | 188.3 | 188.3 | 1 |
| 1719590100 | 188.6 | 0 | 0.00 | 188.6 | 188.6 | 188.6 | 0 |
| 1719503700 | 188.6 | 7.7 | 4.26 | 188.6 | 188.6 | 188.6 | 1 |
| 1719417300 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1719330900 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1719244500 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718985300 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718898900 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718812500 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718726100 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718639700 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718380500 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718294100 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718207700 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718121300 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1718034900 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1717775700 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1717689300 | 180.9 | 0 | 0.00 | 180.9 | 180.9 | 180.9 | 0 |
| 1717602900 | 180.9 | 0.7 | 0.39 | 180.9 | 180.9 | 180.9 | 1 |
| 1717516500 | 180.2 | 5.4 | 3.09 | 180.2 | 180.2 | 180.2 | 6 |
| 1717430100 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1717170900 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1717084500 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716998100 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716911700 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716825300 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716566100 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716479700 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716393300 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716306900 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1716220500 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1715961300 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1715874900 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1715788500 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1715702100 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1715615700 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1715356500 | 174.8 | 0 | 0.00 | 174.8 | 174.8 | 174.8 | 0 |
| 1715270100 | 174.8 | -1.8 | -1.02 | 174.8 | 174.8 | 174.8 | 3 |
| 1715151600 | 176.6 | 0 | 0.00 | 176.6 | 176.6 | 176.6 | 0 |
| 1715065200 | 176.6 | 0 | 0.00 | 176.6 | 176.6 | 176.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
