Aena S.M.E. S.A. (A44)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 198.7 | -3.7 | -1.83 | 201.8 | 201.8 | 197.4 | 143 |
| 1736458020 | 202.4 | 2.2 | 1.10 | 199.7 | 202.8 | 199.7 | 102 |
| 1736371620 | 200.2 | -1.4 | -0.69 | 201.6 | 203.4 | 200.2 | 74 |
| 1736285220 | 201.6 | 1.2 | 0.60 | 197.6 | 202.4 | 197.6 | 11 |
| 1736198820 | 200.4 | -0.8 | -0.40 | 202.6 | 203.8 | 200 | 95 |
| 1735939620 | 201.2 | 0.4 | 0.20 | 201.6 | 202 | 201 | 50 |
| 1735853220 | 200.8 | 1.7 | 0.85 | 199.4 | 201.2 | 196.6 | 139 |
| 1735594020 | 199.1 | 0.9 | 0.45 | 198.8 | 199.1 | 197.3 | 98 |
| 1735334820 | 198.2 | -0.8 | -0.40 | 196.9 | 199.8 | 196.7 | 113 |
| 1734989220 | 199 | 0.1 | 0.05 | 198.6 | 199.3 | 198 | 81 |
| 1734730020 | 198.9 | 2.4 | 1.22 | 195.4 | 199.3 | 195.4 | 57 |
| 1734643620 | 196.5 | -2.2 | -1.11 | 195.6 | 196.5 | 195.4 | 40 |
| 1734557220 | 198.7 | 0.3 | 0.15 | 198.4 | 199.5 | 198.2 | 34 |
| 1734470820 | 198.4 | -2.8 | -1.39 | 200.6 | 200.6 | 198.2 | 47 |
| 1734384420 | 201.2 | 2 | 1.00 | 199.7 | 201.4 | 197.8 | 543 |
| 1734125220 | 199.2 | -1.8 | -0.90 | 201 | 201.2 | 199.2 | 80 |
| 1734038820 | 201 | 2.6 | 1.31 | 198 | 201.8 | 197.9 | 69 |
| 1733952420 | 198.4 | -1.2 | -0.60 | 200.6 | 200.6 | 190 | 577 |
| 1733866020 | 199.6 | -2.2 | -1.09 | 200.2 | 202.6 | 199.6 | 51 |
| 1733779620 | 201.8 | -2 | -0.98 | 204 | 208.2 | 200.4 | 713 |
| 1733520420 | 203.8 | -1.2 | -0.59 | 204.8 | 206 | 203.6 | 76 |
| 1733434020 | 205 | -5 | -2.38 | 210 | 212 | 204.4 | 143 |
| 1733347620 | 210 | 1.4 | 0.67 | 208.6 | 210.8 | 207.8 | 379 |
| 1733261220 | 208.6 | -0.2 | -0.10 | 208.4 | 209.2 | 205.8 | 265 |
| 1733174820 | 208.8 | 2.8 | 1.36 | 203.4 | 208.8 | 203.2 | 128 |
| 1732915620 | 206 | 2.2 | 1.08 | 203 | 206 | 203 | 159 |
| 1732829220 | 203.8 | 1.8 | 0.89 | 203.6 | 204.8 | 203 | 17 |
| 1732742820 | 202 | 2.2 | 1.10 | 200.6 | 202.8 | 200.6 | 125 |
| 1732656420 | 199.8 | -2.4 | -1.19 | 201 | 201.4 | 199.8 | 20 |
| 1732570020 | 202.2 | 1.2 | 0.60 | 200.8 | 203.4 | 200.8 | 79 |
| 1732310820 | 201 | 0.8 | 0.40 | 200 | 201.2 | 200 | 7 |
| 1732224420 | 200.2 | -0.8 | -0.40 | 201.6 | 201.8 | 198.8 | 115 |
| 1732138020 | 201 | 3.5 | 1.77 | 199.1 | 201.4 | 198.8 | 773 |
| 1732051620 | 197.5 | -0.1 | -0.05 | 198.2 | 198.2 | 195 | 260 |
| 1731965220 | 197.6 | 0.5 | 0.25 | 198.4 | 198.4 | 196.6 | 129 |
| 1731705960 | 197.1 | 1 | 0.51 | 194.8 | 197.5 | 194.8 | 87 |
| 1731619560 | 196.1 | 0.4 | 0.20 | 195.1 | 197.2 | 195.1 | 33 |
| 1731533160 | 195.7 | -1.1 | -0.56 | 196.4 | 197.2 | 194.6 | 83 |
| 1731446820 | 196.8 | -3 | -1.50 | 197.8 | 200 | 196.8 | 44 |
| 1731360420 | 199.8 | 0.4 | 0.20 | 200.4 | 201.8 | 199.6 | 19 |
| 1731101220 | 199.4 | -0.2 | -0.10 | 199.3 | 200.6 | 198.5 | 55 |
| 1731014760 | 199.6 | -1.4 | -0.70 | 202 | 202 | 198.1 | 50 |
| 1730928360 | 201 | -0.2 | -0.10 | 201.6 | 202.6 | 201 | 786 |
| 1730841960 | 201.2 | -1 | -0.49 | 202.4 | 202.4 | 198.3 | 67 |
| 1730755560 | 202.2 | -3.4 | -1.65 | 206.2 | 206.4 | 201.4 | 77 |
| 1730496360 | 205.6 | 2.8 | 1.38 | 203.2 | 206 | 203.2 | 44 |
| 1730409960 | 202.8 | -2 | -0.98 | 203.6 | 205 | 202.8 | 19 |
| 1730323560 | 204.8 | -2.8 | -1.35 | 207.6 | 207.6 | 201 | 52 |
| 1730237160 | 207.6 | 0.2 | 0.10 | 207.4 | 207.8 | 205 | 26 |
| 1730150760 | 207.4 | 2.4 | 1.17 | 206 | 207.4 | 205.6 | 69 |
| 1729888020 | 205 | -0.2 | -0.10 | 205.8 | 205.8 | 204.6 | 19 |
| 1729801560 | 205.2 | 3.2 | 1.58 | 203.4 | 207 | 203.2 | 374 |
| 1729715160 | 202 | -0.4 | -0.20 | 202.6 | 202.8 | 202 | 24 |
| 1729628760 | 202.4 | -1 | -0.49 | 203.6 | 203.6 | 199.7 | 174 |
| 1729542360 | 203.4 | -0.8 | -0.39 | 203.8 | 204.4 | 203.4 | 49 |
| 1729283160 | 204.2 | -0.4 | -0.20 | 205 | 205 | 203.4 | 24 |
| 1729196760 | 204.6 | -4.2 | -2.01 | 209.2 | 209.6 | 203.4 | 262 |
| 1729110360 | 208.8 | 3 | 1.46 | 206 | 208.8 | 205 | 36 |
| 1729023960 | 205.8 | 3 | 1.48 | 202.4 | 206 | 202.2 | 70 |
| 1728937620 | 202.8 | 3.9 | 1.96 | 198.9 | 202.8 | 198.4 | 158 |
| 1728678360 | 198.9 | -0.6 | -0.30 | 198.5 | 198.9 | 196.6 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
