History: Aena S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
163.20
164.25
161.40
161.40
227,797
162.10
0
22/08/2019
163.10
163.75
161.80
162.65
181,506
162.70
0
21/08/2019
162.75
164.00
162.75
163.50
93,667
163.50
0
20/08/2019
163.65
164.55
162.40
162.40
77,653
162.80
0
19/08/2019
163.05
164.30
162.75
163.90
122,529
163.60
0
16/08/2019
161.65
162.95
161.20
162.85
141,149
162.54
0
15/08/2019
161.30
162.85
160.40
161.20
212,921
161.30
0
14/08/2019
161.35
162.10
160.20
160.70
392,308
160.80
0
13/08/2019
163.15
163.80
161.70
161.75
193,932
162.25
0
12/08/2019
163.60
164.80
162.25
164.30
177,882
164.00
0
09/08/2019
163.50
164.35
162.35
162.85
231,756
163.01
0
08/08/2019
163.15
163.85
161.20
163.85
132,920
162.88
0
07/08/2019
161.15
163.20
161.15
162.40
218,279
162.30
0
06/08/2019
161.00
162.50
160.90
161.00
142,170
161.50
0
05/08/2019
163.60
164.00
160.95
161.05
165,645
161.61
0
02/08/2019
165.00
167.55
164.90
164.95
199,930
165.63
0
01/08/2019
163.80
167.45
162.65
167.45
213,638
165.75
0
31/07/2019
169.00
169.00
163.85
164.10
310,651
165.00
0
30/07/2019
172.00
172.00
168.65
169.60
463,216
169.70
0
29/07/2019
170.85
172.80
170.60
171.40
328,553
171.60
0
26/07/2019
171.75
172.70
170.45
171.00
191,399
171.00
0
25/07/2019
174.70
175.45
171.45
171.45
165,094
172.59
0
24/07/2019
174.15
174.95
173.10
174.00
120,613
174.00
0
23/07/2019
174.65
175.55
173.80
174.35
161,697
174.56
0
22/07/2019
173.45
174.10
172.20
174.00
106,906
174.00
0
19/07/2019
174.95
175.55
173.40
173.50
141,165
174.00
0
18/07/2019
173.80
174.65
172.85
174.10
199,333
173.90
0
17/07/2019
175.35
176.35
174.80
175.60
174,104
175.60
0
16/07/2019
174.85
176.05
174.25
175.55
145,263
175.31
0
15/07/2019
173.75
175.35
172.95
175.00
113,631
174.50
0
12/07/2019
171.95
173.45
171.95
173.20
162,422
173.10
0
11/07/2019
173.25
174.20
171.35
171.95
138,300
172.20
0
10/07/2019
173.55
173.85
172.35
173.10
143,663
173.10
0
09/07/2019
172.80
174.80
172.80
173.80
142,952
173.70
0
08/07/2019
173.25
174.70
173.15
173.50
140,033
173.50
0
05/07/2019
177.75
178.00
172.50
173.35
160,522
173.97
0
04/07/2019
177.50
177.95
177.00
177.55
240,062
177.49
0
03/07/2019
176.90
179.35
176.85
177.15
134,073
177.52
0
02/07/2019
176.45
177.65
175.75
176.25
185,151
176.50
0
01/07/2019
176.50
176.50
174.30
174.60
350,260
175.00
0
28/06/2019
172.80
175.15
172.35
174.30
182,196
174.30
0
27/06/2019
173.60
173.70
171.75
172.05
372,942
172.26
0
26/06/2019
175.80
176.20
171.25
172.65
312,290
173.24
0
25/06/2019
176.60
177.55
175.85
177.30
145,770
177.10
0
24/06/2019
175.70
177.35
175.60
177.35
187,741
176.93
0
21/06/2019
177.05
178.10
174.75
175.10
502,380
175.30
0
20/06/2019
179.00
179.30
176.05
176.50
239,421
176.50
0
19/06/2019
177.90
179.90
177.85
178.05
127,424
178.39
0
18/06/2019
172.70
178.55
172.70
177.60
297,550
177.20
0
17/06/2019
173.30
174.35
172.85
172.95
139,406
173.17
0
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

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.
 
25 August 2019 00:09:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-25 01:09:29 - 2019-08-25 00:09:29 - 1000 - Website: OKAY