Aena SA (PK) (ANNSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.575 | 0.255572593728 | 224.985 | 225.56 | 220.36 | 116 | 223.80005181 | CS |
| 4 | 13.71 | 6.47156006608 | 211.85 | 229.91 | 210.16 | 44 | 223.20075625 | CS |
| 12 | 5.591 | 2.54172178807 | 219.969 | 229.91 | 198.6901 | 84 | 208.90315165 | CS |
| 26 | 27.515 | 13.8933070767 | 198.045 | 229.91 | 198.045 | 71 | 212.73889176 | CS |
| 52 | 33.86 | 17.6630151278 | 191.7 | 229.91 | 182.865 | 80 | 201.21167726 | CS |
| 156 | 66.06 | 41.4169278997 | 159.5 | 229.91 | 98.415 | 140 | 157.32948221 | CS |
| 260 | 57.64 | 34.3258694616 | 167.92 | 229.91 | 98.415 | 244 | 149.41150827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608880 | 225.56 | 0 | 0.00 | 225.56 | 225.56 | 225.56 | 0 |
| 1740522480 | 225.56 | 2.41 | 1.08 | 225.335 | 225.56 | 225.335 | 13 |
| 1740435600 | 223.155 | 2.79 | 1.27 | 221.595 | 223.23 | 221.595 | 4 |
| 1740176400 | 220.36 | -1.53 | -0.69 | 221.355 | 221.355 | 220.36 | 21 |
| 1740090480 | 221.89 | -2.04 | -0.91 | 221.525 | 221.89 | 221.525 | 9 |
| 1740003960 | 223.93 | -5.27 | -2.30 | 224.985 | 225.505 | 223.93 | 532 |
| 1739917740 | 229.2 | 0.4 | 0.17 | 229.85 | 229.91 | 229.2 | 47 |
| 1739571720 | 228.8 | 0 | 0.00 | 228.8 | 228.8 | 228.8 | 0 |
| 1739485320 | 228.8 | -0.07 | -0.03 | 228.8 | 228.8 | 228.8 | 5 |
| 1739398920 | 228.87 | 1.97 | 0.87 | 227.005 | 228.87 | 227.005 | 13 |
| 1739312940 | 226.905 | 2.09 | 0.93 | 226.905 | 226.905 | 226.905 | 2 |
| 1739226000 | 224.82 | 1.64 | 0.74 | 224.97 | 224.97 | 224.82 | 6 |
| 1738967160 | 223.175 | 3.98 | 1.82 | 223.905 | 223.95 | 223.175 | 49 |
| 1738880400 | 219.195 | -2.02 | -0.91 | 219.015 | 219.195 | 219.015 | 13 |
| 1738794000 | 221.21 | 4.9 | 2.27 | 221.21 | 221.21 | 221.21 | 15 |
| 1738708080 | 216.31 | 4.99 | 2.36 | 215.635 | 216.585 | 215.635 | 19 |
| 1738621740 | 211.32 | -4.83 | -2.23 | 210.16 | 211.81 | 210.16 | 24 |
| 1738362000 | 216.145 | -1.36 | -0.62 | 216.96 | 217.55 | 216.145 | 9 |
| 1738276080 | 217.5 | 5.9 | 2.79 | 217.695 | 217.695 | 217.5 | 6 |
| 1738189740 | 211.6 | -1.26 | -0.59 | 211.85 | 212.08 | 211.6 | 13 |
| 1738103280 | 212.855 | 0.49 | 0.23 | 212.855 | 212.855 | 212.855 | 4 |
| 1738016820 | 212.365 | -0.2 | -0.09 | 213.425 | 213.425 | 212.325 | 13 |
| 1737757440 | 212.56 | 1.13 | 0.53 | 213.295 | 213.295 | 212.56 | 13 |
| 1737671220 | 211.43 | 2.12 | 1.01 | 211.43 | 211.43 | 211.43 | 30 |
| 1737584640 | 209.3105 | 3.49 | 1.69 | 208.585 | 209.3105 | 208.585 | 18 |
| 1737498480 | 205.825 | 0 | 0.00 | 205.825 | 205.825 | 205.825 | 0 |
| 1737152880 | 205.825 | 4.26 | 2.11 | 205.63 | 205.825 | 205.615 | 176 |
| 1737066420 | 201.57 | -0.82 | -0.40 | 200.83 | 201.57 | 200.65 | 1204 |
| 1736979780 | 202.385 | 0 | 0.00 | 202.385 | 202.385 | 202.385 | 0 |
| 1736893380 | 202.385 | 2 | 1.00 | 201.74 | 202.385 | 201.74 | 29 |
| 1736806800 | 200.385 | -2.62 | -1.29 | 198.6901 | 200.385 | 198.6901 | 12 |
| 1736547720 | 203.005 | -7.62 | -3.62 | 203.005 | 203.005 | 203.005 | 382 |
| 1736375340 | 210.625 | 0 | 0.00 | 210.625 | 210.625 | 210.625 | 0 |
| 1736288940 | 210.625 | 1.82 | 0.87 | 210.625 | 210.625 | 210.625 | 9 |
| 1736202360 | 208.81 | 0.67 | 0.32 | 208.81 | 208.81 | 208.81 | 1 |
| 1735942980 | 208.14 | 1.58 | 0.76 | 208.14 | 208.14 | 208.14 | 1 |
| 1735856700 | 206.56 | 1.13 | 0.55 | 206.56 | 206.56 | 206.56 | 11 |
| 1735683960 | 205.43 | -1.77 | -0.85 | 206.005 | 206.005 | 205.43 | 14 |
| 1735597740 | 207.195 | -0.57 | -0.27 | 206.445 | 207.195 | 206.445 | 12 |
| 1735338420 | 207.765 | 0 | 0.00 | 207.765 | 207.765 | 207.765 | 0 |
| 1735252020 | 207.765 | 1.33 | 0.64 | 206.715 | 207.765 | 206.715 | 10 |
| 1735078200 | 206.435 | -0.44 | -0.21 | 206.435 | 206.435 | 206.435 | 5 |
| 1734992400 | 206.87 | 0.89 | 0.43 | 207.05 | 207.05 | 206.705 | 17 |
| 1734733200 | 205.98 | -2.41 | -1.16 | 205.98 | 205.98 | 205.98 | 54 |
| 1734647160 | 208.39 | 0 | 0.00 | 208.39 | 208.39 | 208.39 | 0 |
| 1734560760 | 208.39 | 0 | 0.00 | 208.39 | 208.39 | 208.39 | 0 |
| 1734474360 | 208.39 | -0.51 | -0.24 | 209.9599 | 209.9599 | 208.39 | 24 |
| 1734388140 | 208.9 | -0.4 | -0.19 | 208.9 | 208.9 | 208.9 | 157 |
| 1734128940 | 209.3 | -1.6 | -0.76 | 209.33 | 209.33 | 209.3 | 747 |
| 1734042480 | 210.9 | 3.26 | 1.57 | 211.11 | 211.11 | 210.9 | 17 |
| 1733955900 | 207.64 | -3.22 | -1.52 | 207.64 | 207.64 | 207.64 | 4 |
| 1733869200 | 210.855 | -2.65 | -1.24 | 212.03 | 212.03 | 210.055 | 114 |
| 1733782800 | 213.5 | -6.47 | -2.94 | 215.695 | 215.695 | 213.5 | 3 |
| 1733523780 | 219.969 | 0 | 0.00 | 219.969 | 219.969 | 219.969 | 0 |
| 1733437380 | 219.969 | 0 | 0.00 | 219.969 | 219.969 | 219.969 | 0 |
| 1733350980 | 219.969 | 0.16 | 0.07 | 219.969 | 219.969 | 219.969 | 3 |
| 1733264700 | 219.805 | 1.35 | 0.62 | 219.805 | 219.805 | 219.805 | 1 |
| 1733178180 | 218.46 | 4.27 | 1.99 | 217.6 | 218.46 | 217.6 | 8 |
| 1732919340 | 214.195 | 0 | 0.00 | 214.195 | 214.195 | 214.195 | 0 |
| 1732746540 | 214.195 | 2.08 | 0.98 | 214.6499 | 214.6499 | 214.195 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
