UK markets close in 6 hours 37 minutes

Aena S.M.E., S.A. (ANNSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
192.44-0.30 (-0.16%)
At close: 10:59AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024192.44192.44192.44192.44192.44100
24 May 2024192.74192.74192.74192.74192.74-
23 May 2024192.74192.74192.74192.74192.74-
22 May 2024193.33193.46192.74192.74192.74100
21 May 2024193.91193.91193.91193.91193.91-
20 May 2024193.47193.91193.47193.91193.91300
17 May 2024194.37195.01194.37195.01195.01400
16 May 2024197.48197.48196.92196.92196.92100
15 May 2024196.60198.41196.60198.41198.41400
14 May 2024195.29195.29195.29195.29195.29100
13 May 2024192.04192.04192.04192.04192.04100
10 May 2024189.46189.46189.46189.46189.46100
09 May 2024187.62187.62187.62187.62187.62100
08 May 2024187.60188.21187.60188.21188.21400
07 May 2024187.00187.00186.71186.71186.71100
06 May 2024186.36186.79186.36186.79186.79100
03 May 2024187.09187.09187.09187.09187.091,300
03 May 20248.217 Dividend
02 May 2024193.85194.07193.85194.07185.85100
01 May 2024182.87182.87182.87182.87175.12-
30 Apr 2024185.00185.00182.87182.87175.12300
29 Apr 2024188.57188.59188.57188.59180.61100
26 Apr 2024188.38188.38188.38188.38180.40100
25 Apr 2024187.65187.65187.65187.65179.70100
24 Apr 2024188.01188.01188.01188.01180.05100
23 Apr 2024188.16188.16188.16188.16180.20100
22 Apr 2024184.30184.30184.30184.30176.50100
19 Apr 2024184.23184.23184.20184.20176.40100
18 Apr 2024186.54186.54184.74184.74176.92100
17 Apr 2024184.93185.40184.93185.40177.55100
16 Apr 2024183.20183.63183.20183.63175.86100
15 Apr 2024184.45184.45184.20184.20176.40100
12 Apr 2024184.95184.95183.77183.77175.99300
11 Apr 2024187.29187.29187.29187.29179.36300
10 Apr 2024190.63190.84190.63190.84182.76300
09 Apr 2024194.02194.02193.46193.46185.27300
08 Apr 2024192.96193.51192.96193.51185.31100
05 Apr 2024194.29194.29194.29194.29186.06-
04 Apr 2024194.29194.29194.29194.29186.06100
03 Apr 2024195.00195.00195.00195.00186.74100
02 Apr 2024194.14194.14194.14194.14185.92100
01 Apr 2024197.00197.01197.00197.01188.67100
28 Mar 2024196.47196.47196.45196.45188.13100
27 Mar 2024197.04197.04195.50195.50187.22700
26 Mar 2024195.96195.96195.02195.02186.76100
25 Mar 2024193.60195.06193.60194.29186.06100
22 Mar 2024192.40192.40192.40192.40184.25-
21 Mar 2024192.40192.40192.40192.40184.25-
20 Mar 2024192.40192.40192.40192.40184.25100
19 Mar 2024191.35191.35191.35191.35183.25100
18 Mar 2024191.66191.66191.45191.45183.34100
15 Mar 2024194.20194.65194.20194.65186.41100
14 Mar 2024196.33196.33195.58195.70187.41100
13 Mar 2024200.09200.09199.04199.13190.70100
12 Mar 2024197.40197.60197.40197.60189.23100
11 Mar 2024195.25195.26195.25195.26186.99100
08 Mar 2024197.67197.67196.01196.01187.71100
07 Mar 2024192.93192.93192.93192.93184.76-
06 Mar 2024192.93192.93192.93192.93184.76100
05 Mar 2024192.02192.02192.02192.02183.89-
04 Mar 2024191.71192.02191.71192.02183.89100
01 Mar 2024186.46189.76186.46189.76181.72100
29 Feb 2024189.79189.79189.02189.02181.02100
28 Feb 2024191.06191.06191.06191.06182.97100
27 Feb 2024187.92187.92187.92187.92179.96100
26 Feb 2024191.70191.70191.35191.35183.25100
23 Feb 2024190.18190.80190.18190.80182.72100
22 Feb 2024187.37187.37186.04186.05178.17500
21 Feb 2024186.15186.15185.32185.32177.47800
20 Feb 2024183.68184.70183.68183.92176.13100
16 Feb 2024179.65180.14179.65180.14172.51100
15 Feb 2024179.76179.96179.75179.96172.351,600
14 Feb 2024178.63178.84177.82178.06170.52500
13 Feb 2024178.15178.15177.21177.21169.70100
12 Feb 2024179.73180.21179.28180.21172.58100
09 Feb 2024180.37180.88179.68180.88173.22100
08 Feb 2024181.35181.35181.35181.35173.67100
07 Feb 2024182.11183.04182.11182.80175.06100
06 Feb 2024179.18179.18179.18179.18171.60-
05 Feb 2024177.90179.18177.90179.18171.60100
02 Feb 2024176.85176.85176.85176.85169.36100
01 Feb 2024177.67179.28177.04179.28171.69100
31 Jan 2024179.40179.40179.40179.40171.80100
30 Jan 2024177.63177.63177.63177.63170.10100
29 Jan 2024177.32177.32177.32177.32169.82100
26 Jan 2024174.70177.90174.70177.90170.37100
25 Jan 2024174.00174.00173.43173.43166.08100
24 Jan 2024177.18177.18177.18177.18169.67100
23 Jan 2024174.93174.93168.40168.40161.27100
22 Jan 2024184.75184.75184.75184.75176.93-
19 Jan 2024184.75184.75184.75184.75176.93-
18 Jan 2024184.75184.75184.75184.75176.93-
17 Jan 2024184.75184.75184.75184.75176.93-
16 Jan 2024184.75184.75184.75184.75176.93-
12 Jan 2024184.68184.75184.68184.75176.93100
11 Jan 2024183.24183.24183.24183.24175.48100
10 Jan 2024180.62180.62180.62180.62172.97100
09 Jan 2024177.00179.03177.00179.03171.45100
08 Jan 2024176.93176.98176.93176.98169.48100
05 Jan 2024176.40176.40176.40176.40168.93100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...