Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aena Sme S.A. (OP: ANNSF )

195.26 -3.39 (-1.71%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 184.55 184.55 184.55 184.55 100 -0.45(-0.24%)
May 17, 2019 185.00 185.00 185.00 0 -4.00(-2.12%)
May 15, 2019 189.00 189.00 189.00 0 +3.65(+1.97%)
May 10, 2019 185.35 185.35 185.35 0 +0.35(+0.19%)
May 09, 2019 185.00 185.00 185.00 185.00 1 +0.75(+0.41%)
May 06, 2019 184.25 184.25 184.25 0 -1.75(-0.94%)
May 03, 2019 186.00 186.00 186.00 0 +0.15(+0.08%)
May 01, 2019 185.85 185.85 185.85 0 -0.35(-0.19%)
Apr 30, 2019 186.00 186.20 184.70 186.20 1,751 +6.83(+3.81%)
Apr 24, 2019 179.37 179.37 179.37 0 +2.12(+1.20%)
Apr 23, 2019 177.25 177.25 177.25 177.25 140 -2.04(-1.14%)
Apr 22, 2019 179.29 179.29 179.29 179.29 1 +0.99(+0.56%)
Apr 17, 2019 178.30 178.30 178.30 0 -7.28(-3.92%)
Apr 16, 2019 185.43 186.15 185.43 185.58 80 -1.82(-0.97%)
Apr 15, 2019 187.40 187.40 187.40 187.40 140 +4.60(+2.52%)
Apr 11, 2019 182.80 182.80 182.80 0 +2.73(+1.52%)
Apr 09, 2019 180.07 180.07 180.07 0 -0.03(-0.02%)
Apr 08, 2019 180.10 180.10 180.10 180.10 72 -2.55(-1.40%)
Apr 04, 2019 182.65 182.65 182.65 0 +1.35(+0.74%)
Mar 29, 2019 181.30 181.30 181.30 0 -0.40(-0.22%)
Mar 28, 2019 182.12 182.12 181.25 181.70 47 -1.22(-0.67%)
Mar 27, 2019 182.92 182.92 182.92 182.92 769 +2.95(+1.64%)
Mar 26, 2019 180.41 180.41 179.97 179.97 31,496 -0.20(-0.11%)
Mar 25, 2019 180.65 180.65 180.18 180.18 31,515 +0.53(+0.29%)
Mar 22, 2019 180.38 180.38 179.65 179.65 200 -4.28(-2.33%)
Mar 20, 2019 183.93 183.93 183.93 0 +4.13(+2.30%)
Mar 14, 2019 179.80 179.80 179.80 0 +0.10(+0.06%)
Mar 06, 2019 179.70 179.70 179.70 0 +1.10(+0.62%)
Mar 01, 2019 178.60 178.60 178.60 0 -0.45(-0.25%)
Feb 28, 2019 179.59 180.54 179.05 179.05 10,067 +2.75(+1.56%)
Feb 27, 2019 176.10 176.30 176.10 176.30 89 +4.00(+2.32%)
Feb 19, 2019 172.30 172.30 172.30 0 +0.00(+0.00%)
Feb 15, 2019 171.65 172.50 171.65 172.30 600 +2.21(+1.30%)
Feb 12, 2019 170.09 170.09 170.09 0 +3.18(+1.91%)
Feb 08, 2019 166.91 166.91 166.91 0 -2.67(-1.57%)
Feb 07, 2019 169.58 169.58 169.58 169.58 112 -0.92(-0.54%)
Feb 06, 2019 171.50 171.50 170.50 170.50 405 -0.66(-0.39%)
Feb 05, 2019 171.16 171.16 171.16 500 +0.00(+0.00%)
Feb 04, 2019 171.55 171.70 171.16 171.16 742 +2.01(+1.19%)
Jan 30, 2019 169.15 169.15 169.15 0 +7.74(+4.79%)
Jan 16, 2019 161.41 161.41 161.41 0 +2.06(+1.29%)
Jan 10, 2019 159.35 159.35 159.35 0 -2.15(-1.33%)
Jan 08, 2019 161.50 161.50 161.50 0 +1.66(+1.04%)
Jan 04, 2019 159.84 159.84 159.84 0 +4.12(+2.65%)
Jan 02, 2019 155.72 155.72 155.72 0 +2.42(+1.58%)
Dec 28, 2018 153.30 153.30 153.30 0 +0.00(+0.00%)
Dec 27, 2018 153.30 153.30 153.30 153.30 100 -1.45(-0.94%)
Dec 21, 2018 154.75 154.75 154.75 0 +1.10(+0.72%)
Dec 20, 2018 153.65 153.65 153.65 153.65 3 -1.45(-0.93%)
Dec 19, 2018 155.10 155.10 155.10 155.10 100 -3.15(-1.99%)
Dec 17, 2018 158.25 158.25 158.25 0 -0.25(-0.16%)
Dec 14, 2018 158.50 158.50 158.50 158.50 100 -4.88(-2.99%)
Dec 12, 2018 163.38 163.38 163.38 0 +3.01(+1.88%)
Dec 07, 2018 160.37 160.37 160.37 0 -0.23(-0.14%)
Dec 06, 2018 160.00 160.60 160.00 160.60 200 -0.45(-0.28%)
Nov 28, 2018 161.05 161.05 161.05 0 +3.05(+1.93%)
Nov 26, 2018 158.00 158.00 158.00 0 +4.25(+2.76%)
Nov 21, 2018 153.75 153.75 153.75 0 +2.50(+1.65%)
Nov 20, 2018 151.50 151.50 151.25 151.25 300 -1.06(-0.70%)
Nov 19, 2018 152.31 152.31 152.31 152.31 52 +0.51(+0.34%)
Nov 16, 2018 151.80 151.80 151.80 151.80 300 -3.10(-2.00%)
Nov 13, 2018 154.90 154.90 154.90 0 +0.53(+0.34%)
Nov 12, 2018 154.70 154.70 154.35 154.38 4,000 -4.68(-2.94%)
Nov 08, 2018 159.05 159.05 159.05 0 +0.90(+0.57%)
Nov 02, 2018 158.15 158.15 158.15 0 -2.04(-1.27%)
Nov 01, 2018 158.85 158.85 160.19 125 +1.34(+0.84%)
Oct 29, 2018 158.85 158.85 158.85 0 -3.14(-1.94%)
Oct 18, 2018 161.99 161.99 161.99 0 +0.46(+0.28%)
Oct 17, 2018 161.53 161.53 161.53 161.53 6,101 +1.18(+0.74%)
Oct 15, 2018 160.35 160.35 160.35 0 +1.50(+0.94%)
Oct 12, 2018 158.85 158.85 158.85 158.85 100 -0.70(-0.44%)
Oct 11, 2018 158.70 159.55 158.70 159.55 2,350 -1.65(-1.02%)
Oct 10, 2018 161.20 161.20 161.20 161.20 1,890 -6.19(-3.70%)
Oct 08, 2018 167.39 167.39 167.39 0 +1.39(+0.84%)
Oct 05, 2018 166.00 166.00 166.00 166.00 300 -3.13(-1.85%)
Oct 02, 2018 169.13 169.13 169.13 0 -5.12(-2.94%)
Sep 26, 2018 174.25 174.25 174.25 0 -1.35(-0.77%)
Sep 25, 2018 175.60 175.60 175.60 175.60 110 -1.26(-0.71%)
Sep 21, 2018 176.86 176.86 176.86 0 +6.03(+3.53%)
Sep 20, 2018 170.83 170.83 170.83 170.83 400 -1.42(-0.82%)
Sep 18, 2018 172.25 172.25 172.25 0 +3.72(+2.21%)
Sep 12, 2018 168.53 168.53 168.53 0 +0.53(+0.31%)
Sep 11, 2018 168.00 168.00 168.00 168.00 100 +1.75(+1.05%)
Sep 07, 2018 166.25 166.25 166.25 0 -5.11(-2.98%)
Sep 06, 2018 172.95 172.95 171.36 2,000 -1.59(-0.92%)
Sep 04, 2018 172.95 172.95 172.95 0 -4.05(-2.29%)
Aug 31, 2018 177.00 177.00 177.00 0 -1.50(-0.84%)
Aug 30, 2018 178.50 178.50 178.50 178.50 3 +1.24(+0.70%)
Aug 24, 2018 177.26 177.26 177.26 0 -1.04(-0.58%)
Aug 21, 2018 178.30 178.30 178.30 0 +0.27(+0.15%)
Aug 14, 2018 178.03 178.03 178.03 0 +0.00(+0.00%)
Aug 13, 2018 178.03 178.03 178.03 178.03 10 -2.46(-1.36%)
Aug 03, 2018 180.49 180.49 180.49 0 +1.89(+1.06%)
Jul 25, 2018 178.60 178.60 178.60 0 -7.70(-4.13%)
Jul 24, 2018 186.30 186.30 186.30 186.30 41 +5.35(+2.96%)
Jul 19, 2018 180.95 180.95 180.95 0 -1.91(-1.05%)
Jul 16, 2018 182.86 182.86 182.86 0 -1.64(-0.89%)
Jul 13, 2018 184.50 184.50 183.46 184.50 6,555 +0.61(+0.33%)
Jul 12, 2018 183.89 183.89 183.89 183.89 6,461 -2.76(-1.48%)
Jul 10, 2018 186.65 186.65 186.65 0 +8.85(+4.98%)
Jul 03, 2018 177.80 177.80 177.80 0 -0.64(-0.36%)
Jul 02, 2018 178.44 178.44 178.44 178.44 2,054 -2.76(-1.52%)
Jun 29, 2018 181.20 181.20 181.20 181.20 29 +3.84(+2.17%)
Jun 28, 2018 177.36 177.36 177.36 177.36 230 -0.84(-0.47%)
Jun 27, 2018 178.20 178.20 178.20 178.20 19 -3.65(-2.01%)
Jun 26, 2018 181.85 181.85 181.85 181.85 60 -1.42(-0.77%)
Jun 22, 2018 183.27 183.27 183.27 0 +4.56(+2.55%)
Jun 19, 2018 178.71 178.71 178.71 0 -2.38(-1.31%)
Jun 18, 2018 181.09 181.09 181.09 181.09 22 -2.91(-1.58%)
Jun 14, 2018 184.00 184.00 184.00 0 -3.15(-1.68%)
Jun 12, 2018 187.15 187.15 187.15 0 +0.73(+0.39%)
Jun 11, 2018 186.42 186.42 186.42 186.42 70 +0.35(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.