Aena S.M.E., S.A. (AENA.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 09:26AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 173.40 | 173.50 | 171.40 | 171.40 | 171.40 | 8,445 |
| 22 Apr 2024 | 173.00 | 173.80 | 171.90 | 172.40 | 172.40 | 187,229 |
| 19 Apr 2024 | 173.80 | 174.00 | 171.90 | 173.20 | 173.20 | 142,016 |
| 18 Apr 2024 | 175.00 | 175.40 | 173.80 | 174.40 | 174.40 | 160,951 |
| 17 Apr 2024 | 173.10 | 175.40 | 172.30 | 174.20 | 174.20 | 197,670 |
| 16 Apr 2024 | 171.60 | 173.70 | 170.80 | 173.00 | 173.00 | 103,031 |
| 15 Apr 2024 | 174.00 | 174.60 | 172.60 | 172.60 | 172.60 | 160,585 |
| 12 Apr 2024 | 174.30 | 176.40 | 172.90 | 173.20 | 173.20 | 121,614 |
| 11 Apr 2024 | 177.60 | 177.90 | 171.00 | 172.80 | 172.80 | 172,176 |
| 10 Apr 2024 | 178.60 | 180.30 | 175.90 | 177.80 | 177.80 | 167,053 |
| 09 Apr 2024 | 177.50 | 178.70 | 176.40 | 177.90 | 177.90 | 120,455 |
| 08 Apr 2024 | 177.60 | 178.30 | 176.60 | 178.30 | 178.30 | 100,693 |
| 05 Apr 2024 | 177.00 | 178.40 | 175.50 | 177.20 | 177.20 | 162,496 |
| 04 Apr 2024 | 180.50 | 181.30 | 178.70 | 179.70 | 179.70 | 220,900 |
| 03 Apr 2024 | 179.40 | 181.70 | 177.80 | 180.80 | 180.80 | 120,569 |
| 02 Apr 2024 | 177.00 | 181.90 | 176.70 | 179.50 | 179.50 | 156,659 |
| 28 Mar 2024 | 182.00 | 183.10 | 179.60 | 182.45 | 182.45 | 479,155 |
| 27 Mar 2024 | 180.95 | 182.70 | 180.15 | 182.00 | 182.00 | 116,864 |
| 26 Mar 2024 | 179.30 | 181.60 | 179.20 | 180.95 | 180.95 | 75,295 |
| 25 Mar 2024 | 180.10 | 180.45 | 178.80 | 179.40 | 179.40 | 107,648 |
| 22 Mar 2024 | 179.00 | 181.10 | 178.30 | 180.10 | 180.10 | 190,556 |
| 21 Mar 2024 | 180.65 | 181.55 | 177.50 | 179.40 | 179.40 | 134,894 |
| 20 Mar 2024 | 177.60 | 179.25 | 176.10 | 179.05 | 179.05 | 95,131 |
| 19 Mar 2024 | 176.10 | 177.55 | 174.05 | 177.35 | 177.35 | 100,116 |
| 18 Mar 2024 | 178.00 | 178.55 | 175.70 | 176.20 | 176.20 | 156,933 |
| 15 Mar 2024 | 179.00 | 179.55 | 178.00 | 178.25 | 178.25 | 557,288 |
| 14 Mar 2024 | 180.75 | 182.20 | 179.45 | 179.70 | 179.70 | 139,692 |
| 13 Mar 2024 | 181.65 | 182.95 | 179.90 | 181.95 | 181.95 | 166,632 |
| 12 Mar 2024 | 179.30 | 182.25 | 178.55 | 181.65 | 181.65 | 145,785 |
| 11 Mar 2024 | 179.10 | 180.65 | 178.15 | 179.10 | 179.10 | 110,554 |
| 08 Mar 2024 | 176.50 | 180.30 | 175.60 | 179.70 | 179.70 | 107,013 |
| 07 Mar 2024 | 176.00 | 178.35 | 175.40 | 175.65 | 175.65 | 155,597 |
| 06 Mar 2024 | 176.65 | 178.35 | 175.80 | 177.25 | 177.25 | 128,716 |
| 05 Mar 2024 | 176.85 | 178.25 | 174.75 | 177.20 | 177.20 | 187,697 |
| 04 Mar 2024 | 174.40 | 177.00 | 173.90 | 176.50 | 176.50 | 89,951 |
| 01 Mar 2024 | 175.50 | 175.65 | 171.90 | 174.95 | 174.95 | 175,045 |
| 29 Feb 2024 | 175.90 | 175.90 | 172.35 | 175.15 | 175.15 | 264,872 |
| 28 Feb 2024 | 175.00 | 177.95 | 172.15 | 175.90 | 175.90 | 185,810 |
| 27 Feb 2024 | 175.00 | 176.10 | 172.75 | 173.80 | 173.80 | 102,090 |
| 26 Feb 2024 | 175.20 | 177.60 | 175.20 | 176.30 | 176.30 | 68,793 |
| 23 Feb 2024 | 173.50 | 176.00 | 173.15 | 176.00 | 176.00 | 180,961 |
| 22 Feb 2024 | 172.80 | 173.70 | 171.50 | 171.65 | 171.65 | 276,457 |
| 21 Feb 2024 | 170.90 | 173.80 | 170.90 | 171.40 | 171.40 | 279,236 |
| 20 Feb 2024 | 168.55 | 170.85 | 168.15 | 170.50 | 170.50 | 139,029 |
| 19 Feb 2024 | 166.00 | 168.50 | 165.90 | 168.25 | 168.25 | 69,824 |
| 16 Feb 2024 | 167.00 | 167.75 | 165.65 | 167.20 | 167.20 | 107,919 |
| 15 Feb 2024 | 167.20 | 168.10 | 166.15 | 166.25 | 166.25 | 93,713 |
| 14 Feb 2024 | 165.80 | 167.75 | 165.45 | 165.95 | 165.95 | 91,082 |
| 13 Feb 2024 | 166.60 | 167.50 | 165.70 | 166.45 | 166.45 | 127,599 |
| 12 Feb 2024 | 167.45 | 167.70 | 165.70 | 166.55 | 166.55 | 73,923 |
| 09 Feb 2024 | 168.00 | 168.10 | 166.35 | 167.05 | 167.05 | 126,083 |
| 08 Feb 2024 | 169.55 | 169.65 | 167.25 | 168.20 | 168.20 | 127,882 |
| 07 Feb 2024 | 171.05 | 171.05 | 168.20 | 169.15 | 169.15 | 157,028 |
| 06 Feb 2024 | 167.00 | 172.15 | 167.00 | 172.10 | 172.10 | 165,458 |
| 05 Feb 2024 | 164.40 | 167.45 | 164.35 | 166.15 | 166.15 | 97,841 |
| 02 Feb 2024 | 165.25 | 166.15 | 163.75 | 164.55 | 164.55 | 93,089 |
| 01 Feb 2024 | 162.80 | 164.95 | 162.75 | 164.00 | 164.00 | 144,814 |
| 31 Jan 2024 | 164.90 | 165.45 | 164.15 | 164.25 | 164.25 | 184,212 |
| 30 Jan 2024 | 163.65 | 165.15 | 163.25 | 164.40 | 164.40 | 99,260 |
| 29 Jan 2024 | 163.75 | 165.00 | 163.45 | 163.65 | 163.65 | 129,065 |
| 26 Jan 2024 | 163.55 | 165.00 | 162.65 | 163.60 | 163.60 | 155,162 |
| 25 Jan 2024 | 161.70 | 163.10 | 161.40 | 163.05 | 163.05 | 123,756 |
| 24 Jan 2024 | 162.95 | 163.50 | 161.50 | 161.75 | 161.75 | 200,130 |
| 23 Jan 2024 | 164.95 | 165.30 | 160.35 | 160.95 | 160.95 | 313,361 |
| 22 Jan 2024 | 163.35 | 165.40 | 163.35 | 165.15 | 165.15 | 87,422 |
| 19 Jan 2024 | 165.00 | 166.20 | 162.75 | 163.35 | 163.35 | 144,329 |
| 18 Jan 2024 | 163.05 | 164.40 | 161.75 | 163.60 | 163.60 | 214,601 |
| 17 Jan 2024 | 165.55 | 166.30 | 160.25 | 161.75 | 161.75 | 147,711 |
| 16 Jan 2024 | 167.45 | 167.55 | 164.10 | 166.35 | 166.35 | 99,884 |
| 15 Jan 2024 | 169.40 | 169.65 | 168.00 | 168.80 | 168.80 | 84,994 |
| 12 Jan 2024 | 167.10 | 168.95 | 166.75 | 168.85 | 168.85 | 126,084 |
| 11 Jan 2024 | 166.00 | 168.00 | 165.00 | 166.60 | 166.60 | 123,847 |
| 10 Jan 2024 | 164.00 | 166.00 | 163.65 | 166.00 | 166.00 | 107,914 |
| 09 Jan 2024 | 162.30 | 165.40 | 161.75 | 164.25 | 164.25 | 215,686 |
| 08 Jan 2024 | 160.90 | 161.75 | 159.15 | 161.75 | 161.75 | 76,493 |
| 05 Jan 2024 | 160.70 | 161.65 | 159.40 | 161.20 | 161.20 | 121,539 |
| 04 Jan 2024 | 159.50 | 162.05 | 159.50 | 162.05 | 162.05 | 97,272 |
| 03 Jan 2024 | 163.10 | 164.10 | 159.35 | 159.80 | 159.80 | 101,996 |
| 02 Jan 2024 | 164.10 | 166.70 | 163.80 | 164.20 | 164.20 | 69,542 |
| 29 Dec 2023 | 164.70 | 165.45 | 163.95 | 164.10 | 164.10 | 72,872 |
| 28 Dec 2023 | 164.95 | 165.60 | 164.20 | 164.35 | 164.35 | 53,153 |
| 27 Dec 2023 | 164.50 | 165.00 | 163.60 | 164.50 | 164.50 | 52,964 |
| 22 Dec 2023 | 163.50 | 164.60 | 163.40 | 164.40 | 164.40 | 41,346 |
| 21 Dec 2023 | 162.80 | 164.15 | 162.35 | 164.15 | 164.15 | 60,036 |
| 20 Dec 2023 | 164.40 | 164.65 | 161.20 | 163.35 | 163.35 | 92,604 |
| 19 Dec 2023 | 163.45 | 164.35 | 162.30 | 164.30 | 164.30 | 109,710 |
| 18 Dec 2023 | 162.75 | 164.20 | 162.45 | 163.25 | 163.25 | 91,403 |
| 15 Dec 2023 | 165.15 | 165.75 | 162.10 | 164.05 | 164.05 | 441,785 |
| 14 Dec 2023 | 163.50 | 166.50 | 162.35 | 165.60 | 165.60 | 174,085 |
| 13 Dec 2023 | 161.40 | 162.95 | 161.25 | 161.90 | 161.90 | 99,400 |
| 12 Dec 2023 | 162.50 | 162.65 | 160.90 | 161.15 | 161.15 | 159,599 |
| 11 Dec 2023 | 163.20 | 163.45 | 161.25 | 161.80 | 161.80 | 111,486 |
| 08 Dec 2023 | 162.00 | 164.45 | 161.70 | 163.50 | 163.50 | 97,601 |
| 07 Dec 2023 | 162.65 | 163.30 | 161.05 | 162.40 | 162.40 | 144,021 |
| 06 Dec 2023 | 162.00 | 164.40 | 161.45 | 163.50 | 163.50 | 98,447 |
| 05 Dec 2023 | 160.05 | 161.95 | 159.40 | 161.80 | 161.80 | 140,561 |
| 04 Dec 2023 | 159.85 | 161.20 | 159.60 | 159.90 | 159.90 | 103,665 |
| 01 Dec 2023 | 158.05 | 159.90 | 158.00 | 159.90 | 159.90 | 100,204 |
| 30 Nov 2023 | 157.45 | 158.95 | 157.05 | 157.95 | 157.95 | 309,892 |
| 29 Nov 2023 | 156.45 | 158.25 | 156.45 | 156.50 | 156.50 | 103,966 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.