History: Aena S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/06/2019
174.05
174.75
173.10
173.20
159,816
173.40
0
13/06/2019
174.35
176.05
173.90
174.50
147,357
174.50
0
12/06/2019
172.65
175.00
172.65
174.90
307,238
174.60
0
11/06/2019
173.50
173.95
172.80
173.50
528,898
173.50
0
10/06/2019
172.50
173.25
172.30
172.70
60,694
172.80
0
07/06/2019
171.00
173.05
170.40
172.50
197,946
172.50
0
06/06/2019
169.80
171.65
169.40
170.65
218,826
170.60
0
05/06/2019
167.30
169.75
167.00
169.75
1,069,140
169.25
0
04/06/2019
166.10
168.10
165.80
166.50
184,066
166.50
0
03/06/2019
164.20
166.95
163.95
166.95
230,994
166.21
0
31/05/2019
166.15
167.30
164.25
164.90
146,264
165.20
0
30/05/2019
165.55
167.50
164.95
167.30
74,614
167.10
0
29/05/2019
166.30
166.85
164.95
165.15
150,063
165.47
0
28/05/2019
167.35
168.45
165.75
167.60
225,939
167.60
0
27/05/2019
167.40
169.00
167.05
167.20
47,181
167.50
0
24/05/2019
166.35
167.50
166.10
167.10
133,738
167.00
0
23/05/2019
167.15
167.60
165.55
165.75
318,190
166.00
0
22/05/2019
166.60
168.45
166.50
168.00
197,730
167.50
0
21/05/2019
166.00
168.10
164.95
167.75
113,372
167.50
0
20/05/2019
166.50
166.55
164.05
165.00
147,864
165.00
0
17/05/2019
167.70
168.10
165.45
166.75
139,763
166.50
0
16/05/2019
167.10
168.10
166.40
168.10
130,613
167.80
0
15/05/2019
165.50
167.45
165.05
167.00
396,170
166.50
0
14/05/2019
164.00
165.55
163.90
165.55
173,901
165.28
0
13/05/2019
164.75
164.75
162.70
163.70
302,389
163.60
0
10/05/2019
165.10
165.20
163.55
163.85
171,328
164.07
0
09/05/2019
163.85
165.20
162.95
165.10
259,567
164.80
0
08/05/2019
163.50
165.10
163.40
164.55
165,068
164.44
0
07/05/2019
164.90
166.10
163.65
164.40
214,618
164.50
0
06/05/2019
163.10
164.90
162.75
164.90
718,895
164.30
0
03/05/2019
166.50
166.65
165.25
165.25
317,858
165.50
0
02/05/2019
166.30
167.55
165.25
165.75
1,067,402
165.75
0
30/04/2019
163.60
166.20
162.50
165.35
226,068
165.17
0
29/04/2019
162.80
163.15
161.80
162.80
628,133
162.70
0
26/04/2019
161.10
163.35
160.65
162.75
206,255
162.50
0
25/04/2019
159.60
161.35
159.40
160.80
1,254,047
160.70
0
24/04/2019
158.65
160.30
158.65
160.25
1,739,137
160.00
0
23/04/2019
159.50
159.50
157.10
159.00
1,812,587
158.50
0
18/04/2019
160.80
160.80
158.40
158.90
659,724
159.10
0
17/04/2019
158.25
158.95
156.15
158.40
140,672
158.10
0
16/04/2019
165.15
165.50
163.60
164.00
170,039
164.00
0
15/04/2019
164.10
165.80
163.80
165.00
600,738
165.00
0
12/04/2019
163.55
163.95
162.25
163.40
199,845
163.40
0
11/04/2019
162.75
163.75
161.35
163.50
1,191,386
163.00
0
10/04/2019
161.20
162.70
160.95
162.35
1,671,098
162.25
0
09/04/2019
159.35
160.30
158.55
159.00
888,904
159.00
0
08/04/2019
161.10
161.10
158.25
159.00
659,464
159.50
0
05/04/2019
162.85
163.15
161.95
162.40
155,221
162.50
0
04/04/2019
163.75
164.55
162.10
162.15
671,663
162.45
0
03/04/2019
162.00
164.00
161.15
163.75
150,812
163.50
0
02/04/2019
160.75
162.30
159.45
161.65
372,269
161.30
0
01/04/2019
160.70
161.80
160.50
160.70
322,267
160.90
0
29/03/2019
161.90
162.00
159.50
160.50
1,975,695
160.50
0
28/03/2019
163.15
164.25
162.40
163.20
137,273
163.20
0
27/03/2019
160.75
163.05
160.25
162.85
171,453
162.44
0
26/03/2019
160.55
160.65
159.15
160.10
102,561
160.10
0
25/03/2019
159.25
160.45
158.90
159.75
324,078
159.75
0
22/03/2019
162.40
162.40
159.45
159.45
319,062
159.95
0
21/03/2019
161.15
162.40
160.65
161.90
135,964
161.80
0
20/03/2019
164.55
164.75
161.55
162.05
193,395
162.48
0
19/03/2019
164.00
166.45
163.60
166.15
150,760
165.82
0
18/03/2019
161.95
163.55
161.90
163.55
118,856
163.20
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 June 2019 12:39:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-17 13:39:51 - 2019-06-17 12:39:51 - 1000 - Website: OKAY