Aena SME SA (PK) (ANYYY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437040 | 19.95 | 0.03 | 0.15 | 19.61 | 20.51 | 19.61 | 233233 |
| 1719350880 | 19.92 | 0.04 | 0.20 | 19.88 | 19.98 | 19.6101 | 188927 |
| 1719264540 | 19.88 | -0.22 | -1.09 | 20.34 | 20.81 | 19.88 | 45313 |
| 1719005220 | 20.1 | 0.27 | 1.36 | 19.9425 | 20.53 | 19.9375 | 11940 |
| 1718918640 | 19.83 | 0.03 | 0.15 | 21.06 | 21.06 | 19.5263 | 40437 |
| 1718746140 | 19.8 | 0.1 | 0.51 | 19.94 | 20.65 | 19.2 | 32646 |
| 1718659680 | 19.7 | -0.1 | -0.51 | 19.822 | 20.15 | 19.55 | 49744 |
| 1718400300 | 19.8 | -0.05 | -0.25 | 19.98 | 19.98 | 19.24 | 27891 |
| 1718314140 | 19.85 | -0.12 | -0.60 | 19.97 | 20.07 | 19.84 | 36438 |
| 1718227380 | 19.97 | 0.47 | 2.41 | 19.35 | 20.95 | 19.35 | 58228 |
| 1718141340 | 19.5 | -0.11 | -0.54 | 19.5766 | 19.5766 | 19.38 | 280502 |
| 1718054880 | 19.6062 | -0.28 | -1.43 | 19.48 | 19.63 | 19.29 | 11521 |
| 1717795800 | 19.89 | 0.09 | 0.45 | 20.335 | 20.81 | 19.8646 | 248265 |
| 1717709400 | 19.8 | -0.08 | -0.40 | 19.8 | 20.15 | 19.3724 | 23695 |
| 1717622460 | 19.88 | -0.03 | -0.14 | 19.8 | 20.47 | 19.05 | 13795 |
| 1717536360 | 19.9075 | 0.07 | 0.34 | 19.5 | 20.12 | 19.27 | 24492 |
| 1717450140 | 19.84 | 0.17 | 0.86 | 20.2131 | 20.61 | 19.68 | 21802 |
| 1717190940 | 19.67 | 0.46 | 2.39 | 19.372 | 19.67 | 19.372 | 16108 |
| 1717104540 | 19.21 | 0.31 | 1.64 | 19.605 | 20.02 | 19.21 | 32143 |
| 1717018020 | 18.9 | -0.47 | -2.44 | 19.2 | 19.63 | 18.9 | 27386 |
| 1716931740 | 19.373 | 0.27 | 1.41 | 19.13 | 19.744 | 19.13 | 19635 |
| 1716585840 | 19.103 | -0.44 | -2.24 | 19.246 | 19.71 | 18.94 | 21900 |
| 1716499740 | 19.54 | 0.24 | 1.24 | 20.04 | 20.04 | 19.17 | 23416 |
| 1716412800 | 19.3 | -0.03 | -0.16 | 19.484 | 19.85 | 19.23 | 22731 |
| 1716326940 | 19.33 | -0.07 | -0.36 | 19.03 | 19.9238 | 19.03 | 9350 |
| 1716240180 | 19.4 | -0.13 | -0.69 | 19.315 | 19.76 | 19.25 | 16759 |
| 1715981340 | 19.534 | -0.06 | -0.29 | 19.85 | 19.85 | 19.355 | 15071 |
| 1715894940 | 19.59 | -0.2 | -1.01 | 19.778 | 19.99 | 19.46 | 12646 |
| 1715808000 | 19.7902 | 0.03 | 0.15 | 19.66 | 19.94 | 19.4 | 17038 |
| 1715722140 | 19.761 | 0.64 | 3.35 | 19.61 | 19.86 | 19.46 | 50078 |
| 1715635200 | 19.12 | 0.41 | 2.19 | 19.22 | 19.66 | 18.78 | 21065 |
| 1715376000 | 18.71 | 0.06 | 0.32 | 18.58 | 19.03 | 18.58 | 12584 |
| 1715289720 | 18.65 | -0.12 | -0.61 | 18.69 | 18.95 | 18.3401 | 25844 |
| 1715203200 | 18.765 | 0.16 | 0.89 | 18.71 | 19 | 18.4347 | 19372 |
| 1715117340 | 18.6 | -0.28 | -1.48 | 18.4 | 19 | 18.4 | 16702 |
| 1715030940 | 18.88 | 0.01 | 0.05 | 19.39 | 19.39 | 18.06 | 18499 |
| 1714771740 | 18.87 | -0.51 | -2.63 | 18.27 | 19 | 18.27 | 40360 |
| 1714685340 | 19.38 | 0.83 | 4.50 | 19.29 | 19.38 | 18.88 | 19178 |
| 1714598400 | 18.545 | -0.29 | -1.51 | 18.48 | 18.84 | 18.26 | 14670 |
| 1714512600 | 18.83 | -0.07 | -0.37 | 19.09 | 19.09 | 18.22 | 27769 |
| 1714425720 | 18.9 | 0 | 0.00 | 18.93 | 19.36 | 18.57 | 22937 |
| 1714166580 | 18.9 | 0.18 | 0.96 | 18.03 | 20.03 | 18.03 | 19076 |
| 1714080300 | 18.72 | -0.1 | -0.53 | 18.7953 | 18.92 | 18.56 | 12346 |
| 1713994020 | 18.82 | 0.38 | 2.06 | 18.5 | 18.92 | 18.35 | 19675 |
| 1713907740 | 18.44 | 0.24 | 1.32 | 19.22 | 19.22 | 18.44 | 21271 |
| 1713821340 | 18.2 | -1.1 | -5.70 | 18.46 | 18.83 | 18.14 | 16435 |
| 1713561900 | 19.3 | 0.91 | 4.93 | 18.675 | 19.3 | 18.05 | 18720 |
| 1713475500 | 18.3933 | -0.15 | -0.79 | 18.595 | 18.98 | 18.3036 | 16248 |
| 1713389100 | 18.54 | -0.33 | -1.75 | 18.3 | 19.0129 | 18.3 | 23809 |
| 1713302940 | 18.87 | 0.61 | 3.36 | 18.0601 | 18.87 | 18.0601 | 22911 |
| 1713216000 | 18.256 | -0.01 | -0.08 | 18.46 | 18.52 | 18.19 | 15110 |
| 1712957160 | 18.27 | -0.21 | -1.15 | 19.01 | 19.01 | 18.27 | 9527 |
| 1712870760 | 18.4825 | -0.56 | -2.95 | 18.42 | 18.735 | 18.26 | 14521 |
| 1712784000 | 19.045 | -0.47 | -2.38 | 18.588 | 19.89 | 18.51 | 12706 |
| 1712698140 | 19.51 | 0.04 | 0.22 | 19.96 | 19.96 | 19.07 | 13695 |
| 1712611200 | 19.468 | 0.33 | 1.71 | 19.405 | 19.81 | 19 | 13954 |
| 1712352000 | 19.14 | -0.11 | -0.57 | 19.14 | 19.4105 | 18.75 | 54834 |
| 1712265780 | 19.25 | -0.31 | -1.58 | 19.2 | 19.971 | 19.2 | 12849 |
| 1712179500 | 19.56 | 0.22 | 1.14 | 19.11 | 19.93 | 19.11 | 10335 |
| 1712092980 | 19.34 | -0.2 | -1.02 | 19.515 | 19.59 | 19.21 | 9339 |
| 1712006940 | 19.54 | -0.11 | -0.56 | 19.55 | 19.72 | 18.61 | 15568 |
| 1711660800 | 19.65 | 0.46 | 2.40 | 20.15 | 20.15 | 19.45 | 14371 |
| 1711574580 | 19.19 | -0.59 | -2.98 | 19.64 | 19.9942 | 19.18 | 68151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
