Aena S.M.E. S.A. (1AENA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -8.8 | -4.27599611273 | 205.8 | 206.4 | 197 | 11 | 201.25454545 | DE |
| 12 | 16.5 | 9.14127423823 | 180.5 | 206.4 | 180.5 | 27 | 185.0046729 | DE |
| 26 | 16.8 | 9.32297447281 | 180.2 | 206.4 | 176.6 | 50 | 179.11865922 | DE |
| 52 | 34 | 20.8588957055 | 163 | 206.4 | 160.1 | 63 | 172.19950079 | DE |
| 156 | 34 | 20.8588957055 | 163 | 206.4 | 160.1 | 63 | 172.19950079 | DE |
| 260 | 34 | 20.8588957055 | 163 | 206.4 | 160.1 | 63 | 172.19950079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1731689700 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1731603300 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1731516900 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1731430500 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1731344100 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1731084900 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1730998500 | 197 | -9.4 | -4.55 | 198.1 | 198.1 | 197 | 15 |
| 1730912100 | 206.4 | 0 | 0.00 | 206.4 | 206.4 | 206.4 | 0 |
| 1730825700 | 206.4 | 0 | 0.00 | 206.4 | 206.4 | 206.4 | 0 |
| 1730739300 | 206.4 | 0 | 0.00 | 206.4 | 206.4 | 206.4 | 0 |
| 1730480100 | 206.4 | 0 | 0.00 | 206.4 | 206.4 | 206.4 | 0 |
| 1730393700 | 206.4 | 0 | 0.00 | 206.4 | 206.4 | 206.4 | 0 |
| 1730307300 | 206.4 | 0 | 0.00 | 206.4 | 206.4 | 206.4 | 0 |
| 1730220900 | 206.4 | 0 | 0.00 | 206.4 | 206.4 | 206.4 | 0 |
| 1730134500 | 206.4 | 3.6 | 1.78 | 206.4 | 206.4 | 206.4 | 10 |
| 1729871700 | 202.8 | 0 | 0.00 | 202.8 | 202.8 | 202.8 | 0 |
| 1729785300 | 202.8 | 0 | 0.00 | 202.8 | 202.8 | 202.8 | 0 |
| 1729698900 | 202.8 | 0 | 0.00 | 202.8 | 202.8 | 202.8 | 0 |
| 1729612500 | 202.8 | 5 | 2.53 | 205.8 | 205.8 | 202.8 | 8 |
| 1729526100 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1729266900 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1729180500 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1729094100 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1729007700 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1728921300 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1728662100 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1728575700 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1728489300 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1728402900 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1728316500 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1728057300 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1727970900 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1727884500 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1727798100 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1727711700 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1727452500 | 197.8 | 0 | 0.00 | 197.8 | 197.8 | 197.8 | 0 |
| 1727366100 | 197.8 | -0.2 | -0.10 | 197.8 | 197.8 | 197.8 | 3 |
| 1727279700 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1727193300 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1727106900 | 198 | 16.4 | 9.03 | 198 | 198 | 198 | 2 |
| 1726847700 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1726761300 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1726674900 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1726588500 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1726502100 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1726242900 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1726156500 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1726070100 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1725983700 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1725897300 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1725638100 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1725551700 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1725465300 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1725378900 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1725292500 | 181.6 | -0.2 | -0.11 | 181.6 | 181.6 | 181.6 | 144 |
| 1725033300 | 181.8 | 1.3 | 0.72 | 181.8 | 181.8 | 181.8 | 26 |
| 1724946900 | 180.5 | 0 | 0.00 | 180.5 | 180.5 | 180.5 | 0 |
| 1724860500 | 180.5 | 2.1 | 1.18 | 180.5 | 180.5 | 180.5 | 6 |
| 1724745600 | 178.4 | 0 | 0.00 | 178.4 | 178.4 | 178.4 | 0 |
| 1724659200 | 178.4 | 0 | 0.00 | 178.4 | 178.4 | 178.4 | 0 |
| 1724400000 | 178.4 | 0 | 0.00 | 178.4 | 178.4 | 178.4 | 0 |
| 1724313600 | 178.4 | 0 | 0.00 | 178.4 | 178.4 | 178.4 | 0 |
| 1724227200 | 178.4 | 0 | 0.00 | 178.4 | 178.4 | 178.4 | 0 |
| 1724140800 | 178.4 | 0 | 0.00 | 178.4 | 178.4 | 178.4 | 0 |
| 1724054400 | 178.4 | 0 | 0.00 | 178.4 | 178.4 | 178.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
