Aena SME SA (PK) (ANYYY)
USOTC
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 | -0.0686 | -0.337954341679 | 20.2986 | 21.4017 | 19.54 | 32185 | 20.69111179 | DR |
| 4 | -0.174 | -0.852773965889 | 20.404 | 21.4017 | 19.26 | 33041 | 20.61914827 | DR |
| 12 | -1.9599 | -8.83239672103 | 22.1899 | 22.64 | 19.26 | 48673 | 21.06082099 | DR |
| 26 | -0.88 | -4.16864045476 | 21.11 | 24 | 17.52 | 44665 | 20.47950533 | DR |
| 52 | 2.06 | 11.33736929 | 18.17 | 24 | 17.3 | 38054 | 19.99029989 | DR |
| 156 | 3.77 | 22.9040097205 | 16.46 | 24 | 9.8 | 70604 | 14.67824992 | DR |
| 260 | 2.73 | 15.6 | 17.5 | 24 | 9.8 | 79234 | 15.26900837 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 20.23 | 0.01 | 0.05 | 19.975 | 20.38 | 19.54 | 21417 |
| 1736375340 | 20.22 | -0.54 | -2.60 | 20.405 | 20.77 | 20.19 | 18875 |
| 1736288940 | 20.76 | 0.07 | 0.34 | 20.74 | 21.4017 | 20.17 | 33113 |
| 1736202360 | 20.69 | -0.17 | -0.81 | 20.64 | 21.33 | 20.3 | 37359 |
| 1735942980 | 20.86 | 0.48 | 2.36 | 20.2986 | 20.9395 | 20.16 | 39391 |
| 1735856700 | 20.38 | -0.03 | -0.15 | 20.352 | 20.83 | 20.11 | 43279 |
| 1735683960 | 20.41 | -0.47 | -2.25 | 19.9848 | 20.93 | 19.96 | 10021 |
| 1735597740 | 20.88 | 0.07 | 0.34 | 20.83 | 20.88 | 20.14 | 28588 |
| 1735338000 | 20.81 | -0.02 | -0.10 | 20.41 | 20.82 | 20.01 | 23169 |
| 1735252020 | 20.83 | 0.14 | 0.68 | 20.414 | 20.84 | 20.32 | 35811 |
| 1735078200 | 20.69 | 0.01 | 0.05 | 19.6825 | 20.95 | 19.26 | 20307 |
| 1734992400 | 20.68 | 0.43 | 2.12 | 20.415 | 20.81 | 20.08 | 66104 |
| 1734733200 | 20.25 | 0.02 | 0.10 | 20.294 | 20.9 | 20.25 | 48200 |
| 1734646800 | 20.23 | -0.09 | -0.44 | 19.96 | 20.463 | 19.96 | 52900 |
| 1734560940 | 20.32 | -0.22 | -1.05 | 20.82 | 21.09 | 20.32 | 21864 |
| 1734474360 | 20.535 | -0.56 | -2.63 | 20.745 | 20.93 | 20.22 | 18044 |
| 1734388140 | 21.09 | 0.33 | 1.59 | 20.9 | 21.16 | 20.57 | 47332 |
| 1734128940 | 20.76 | -0.16 | -0.76 | 20.404 | 20.91 | 20.16 | 17336 |
| 1734042480 | 20.92 | 0.21 | 0.99 | 19.9501 | 21.18 | 19.9501 | 291970 |
| 1733955900 | 20.715 | -0.05 | -0.22 | 20.74 | 20.82 | 20.41 | 223947 |
| 1733869200 | 20.76 | -0.71 | -3.30 | 20.835 | 21.08 | 20.48 | 13182 |
| 1733782800 | 21.468 | -0.15 | -0.70 | 21.13 | 21.54 | 20.48 | 17514 |
| 1733523600 | 21.62 | 0.05 | 0.23 | 21.65 | 21.65 | 20.92 | 14646 |
| 1733437500 | 21.57 | -0.29 | -1.33 | 21.26 | 21.7299 | 21.26 | 261059 |
| 1733350980 | 21.86 | -0.1 | -0.43 | 22.09 | 22.4 | 21.56 | 150368 |
| 1733264700 | 21.955 | 0.38 | 1.78 | 21.605 | 22.15 | 21.38 | 47470 |
| 1733178180 | 21.57 | -0.08 | -0.37 | 21.57 | 21.88 | 21.26 | 34882 |
| 1732918200 | 21.65 | 0.22 | 1.03 | 21.336 | 21.72 | 21.245 | 9218 |
| 1732746540 | 21.43 | 0.66 | 3.18 | 21.13 | 21.43 | 20.95 | 24431 |
| 1732660140 | 20.77 | -0.35 | -1.66 | 20.772 | 21.18 | 20.5 | 36062 |
| 1732573560 | 21.12 | 0.21 | 1.00 | 20.935 | 21.41 | 20.81 | 33747 |
| 1732314000 | 20.91 | -0.04 | -0.19 | 20.745 | 20.96 | 20.43 | 31331 |
| 1732227900 | 20.95 | -0.15 | -0.71 | 20.1901 | 20.96 | 20.1901 | 23958 |
| 1732141740 | 21.1 | 0.24 | 1.17 | 20.563 | 21.2 | 20.32 | 30572 |
| 1732054800 | 20.8565 | 0.03 | 0.13 | 20.67 | 21.04 | 20.41 | 39550 |
| 1731968640 | 20.83 | 0.11 | 0.53 | 20.14 | 21.18 | 20.14 | 53760 |
| 1731709260 | 20.72 | 0.2 | 0.97 | 20.66 | 20.841 | 20.645 | 118705 |
| 1731622800 | 20.52 | 0.07 | 0.34 | 20.66 | 20.87 | 20.52 | 304561 |
| 1731536760 | 20.45 | -0.43 | -2.06 | 19.96 | 20.7 | 19.96 | 22777 |
| 1731450480 | 20.88 | -0.37 | -1.74 | 20.71 | 21.22 | 20.71 | 24935 |
| 1731363600 | 21.25 | 0 | 0.00 | 21.23 | 21.41 | 21.2 | 24672 |
| 1731104400 | 21.25 | 0.16 | 0.76 | 20.54 | 21.52 | 20.54 | 16542 |
| 1731018540 | 21.09 | -0.52 | -2.40 | 21.255 | 21.5 | 21.09 | 26085 |
| 1730931600 | 21.608 | -0.36 | -1.65 | 21.315 | 21.6899 | 21.315 | 18142 |
| 1730845680 | 21.9715 | 0.19 | 0.88 | 21.7 | 22.06 | 21.45 | 17445 |
| 1730759160 | 21.78 | -0.56 | -2.51 | 21.76 | 22.12 | 21.44 | 43490 |
| 1730496420 | 22.34 | 0.09 | 0.40 | 22.24 | 22.46 | 21.59 | 17464 |
| 1730409780 | 22.25 | -0.19 | -0.85 | 22.15 | 22.27 | 21.865 | 34241 |
| 1730323500 | 22.44 | 0.32 | 1.45 | 22.18 | 22.44 | 21.3935 | 14682 |
| 1730237280 | 22.12 | -0.3 | -1.34 | 22.1745 | 22.52 | 22.12 | 10065 |
| 1730150880 | 22.42 | 0.35 | 1.59 | 22.34 | 22.64 | 22.1825 | 22301 |
| 1729891500 | 22.07 | 0.12 | 0.52 | 21.835 | 22.32 | 21.835 | 13331 |
| 1729805160 | 21.955 | 0.23 | 1.08 | 21.4601 | 22.12 | 21.4601 | 10687 |
| 1729718940 | 21.72 | -0.24 | -1.10 | 21.02 | 22.09 | 21.02 | 13330 |
| 1729632300 | 21.9625 | 0.14 | 0.65 | 21.93 | 22.04 | 21.805 | 40192 |
| 1729545600 | 21.82 | -0.38 | -1.71 | 21.99 | 22.25 | 21.75 | 23472 |
| 1729286400 | 22.2 | -0.02 | -0.09 | 22.1899 | 22.2 | 21.7 | 9222 |
| 1729200000 | 22.22 | -0.38 | -1.68 | 22.41 | 22.48 | 22.035 | 22578 |
| 1729113960 | 22.6 | 0.2 | 0.89 | 22.935 | 24 | 22.45 | 25331 |
| 1729027680 | 22.4 | 0.39 | 1.78 | 21.51 | 22.79 | 21.51 | 8519 |
| 1728941220 | 22.0085 | 0.24 | 1.10 | 22.08 | 22.08 | 21.888 | 10540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
