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

Aena Sme S.A. (OP: ANNSF )

197.52 -1.13 (-0.57%)
Streaming Delayed Price Updated: 1:42 PM 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, 2023 157.66 0 -3.06(-1.91%)
May 30, 2023 160.72 160.72 160.72 160.72 2 +4.40(+2.82%)
May 26, 2023 156.27 156.32 155.59 156.32 261 -2.90(-1.82%)
May 25, 2023 159.22 159.22 159.22 159.22 10 +2.54(+1.62%)
May 23, 2023 156.69 0 -5.26(-3.25%)
May 19, 2023 161.95 0 -0.23(-0.14%)
May 17, 2023 162.18 0 -3.79(-2.29%)
May 12, 2023 165.97 0 -1.12(-0.67%)
May 11, 2023 159.40 167.09 159.40 167.09 2,283 +1.99(+1.20%)
May 10, 2023 165.10 165.10 165.10 165.10 200 +0.94(+0.57%)
May 09, 2023 164.16 164.16 164.16 164.16 1,157 +1.51(+0.93%)
May 08, 2023 162.65 162.65 162.65 162.65 214 -2.54(-1.54%)
May 05, 2023 157.46 165.19 157.46 165.19 100 +10.99(+7.13%)
May 04, 2023 154.20 154.20 154.20 154.20 13 -12.65(-7.58%)
Apr 27, 2023 166.85 0 +4.15(+2.55%)
Apr 25, 2023 162.70 0 +1.35(+0.84%)
Apr 14, 2023 161.35 0 +0.00(+0.00%)
Apr 13, 2023 161.35 161.35 161.35 161.35 10 +3.46(+2.19%)
Apr 04, 2023 157.89 0 +3.54(+2.29%)
Apr 03, 2023 154.35 154.35 154.35 154.35 13 -6.82(-4.23%)
Mar 30, 2023 161.17 0 +1.26(+0.79%)
Mar 29, 2023 157.50 159.91 157.50 159.91 755 +1.98(+1.25%)
Mar 23, 2023 157.93 0 +4.57(+2.98%)
Mar 22, 2023 154.00 157.10 153.36 153.36 410 -1.30(-0.84%)
Mar 21, 2023 157.78 157.78 154.66 154.66 438 +1.86(+1.22%)
Mar 20, 2023 152.80 152.80 152.80 152.80 141 +1.43(+0.94%)
Mar 17, 2023 154.45 154.45 151.38 151.38 543 -0.97(-0.64%)
Mar 16, 2023 152.35 152.35 152.00 152.35 74 -2.25(-1.46%)
Mar 15, 2023 154.60 154.60 154.60 154.60 100 -6.19(-3.85%)
Mar 13, 2023 160.79 0 -2.99(-1.83%)
Mar 07, 2023 163.79 0 +0.15(+0.09%)
Mar 06, 2023 163.64 163.64 163.64 163.64 1 +14.13(+9.45%)
Mar 02, 2023 149.51 0 -10.69(-6.67%)
Mar 01, 2023 160.20 160.20 160.20 160.20 4 +11.83(+7.97%)
Feb 27, 2023 148.37 0 -5.24(-3.41%)
Feb 17, 2023 153.61 0 +2.74(+1.81%)
Feb 16, 2023 150.49 150.87 150.49 150.87 657 +3.10(+2.10%)
Feb 14, 2023 147.78 0 -3.78(-2.49%)
Feb 13, 2023 153.62 153.62 151.55 151.55 121 -0.17(-0.11%)
Feb 10, 2023 151.72 151.72 151.72 151.72 100 -1.37(-0.89%)
Feb 08, 2023 153.09 0 +4.57(+3.08%)
Feb 03, 2023 148.53 0 -3.97(-2.60%)
Feb 01, 2023 152.49 0 +3.01(+2.01%)
Jan 31, 2023 147.00 149.49 147.00 149.49 60 +0.64(+0.43%)
Jan 30, 2023 154.95 154.95 148.85 148.85 78 -3.69(-2.42%)
Jan 27, 2023 151.10 152.59 151.10 152.54 696 -1.31(-0.85%)
Jan 25, 2023 153.85 0 +2.44(+1.61%)
Jan 23, 2023 151.41 0 +1.68(+1.12%)
Jan 20, 2023 149.72 149.72 149.72 149.72 100 -2.00(-1.32%)
Jan 19, 2023 151.73 151.73 151.73 151.73 1 +5.05(+3.44%)
Jan 18, 2023 155.58 155.58 146.68 146.68 140 -2.65(-1.78%)
Jan 17, 2023 149.56 152.43 149.33 149.33 138 +0.86(+0.58%)
Jan 13, 2023 151.33 151.33 145.50 148.47 5,775 +9.31(+6.69%)
Jan 12, 2023 139.16 142.12 139.16 139.16 620 -0.32(-0.23%)
Jan 11, 2023 139.48 139.48 139.48 139.48 4 +1.96(+1.43%)
Jan 06, 2023 137.52 0 +4.14(+3.10%)
Jan 04, 2023 133.38 0 +5.26(+4.11%)
Jan 03, 2023 128.12 128.12 128.12 128.12 10 -0.49(-0.38%)
Dec 30, 2022 128.61 128.61 128.61 128.61 100 +3.88(+3.11%)
Dec 29, 2022 124.73 124.73 124.73 124.73 9 +0.17(+0.14%)
Dec 28, 2022 124.30 126.21 124.30 124.56 1,157 -5.75(-4.41%)
Dec 27, 2022 130.31 130.31 130.31 130.31 19 +0.35(+0.27%)
Dec 22, 2022 129.95 0 -0.65(-0.50%)
Dec 21, 2022 130.60 130.60 130.60 130.60 15 +1.77(+1.37%)
Dec 20, 2022 128.83 128.83 128.83 128.83 16 -1.49(-1.14%)
Dec 19, 2022 130.32 130.32 130.32 130.32 74 -0.13(-0.10%)
Dec 16, 2022 130.25 130.45 130.25 130.45 100 -2.18(-1.64%)
Dec 15, 2022 132.62 132.62 132.62 132.62 28 -4.56(-3.32%)
Dec 14, 2022 130.60 137.19 130.60 137.19 26 +3.77(+2.83%)
Dec 13, 2022 133.60 133.60 133.41 133.41 59 +2.41(+1.84%)
Dec 12, 2022 131.49 131.49 131.00 131.00 2 -5.00(-3.68%)
Dec 06, 2022 136.00 0 +2.35(+1.76%)
Dec 05, 2022 133.65 133.65 133.65 133.65 14 +7.02(+5.55%)
Nov 30, 2022 126.63 0 +2.65(+2.14%)
Nov 28, 2022 123.97 0 -7.54(-5.74%)
Nov 25, 2022 131.52 131.52 131.52 131.52 100 +3.71(+2.90%)
Nov 23, 2022 127.81 127.81 127.81 127.81 100 +1.54(+1.22%)
Nov 22, 2022 126.27 126.27 126.27 126.27 74 -1.35(-1.06%)
Nov 18, 2022 127.62 0 -2.72(-2.08%)
Nov 16, 2022 130.34 0 +3.19(+2.51%)
Nov 15, 2022 129.00 129.00 125.50 127.16 2,396 -5.48(-4.13%)
Nov 14, 2022 132.64 132.64 132.64 132.64 70 +4.45(+3.47%)
Nov 11, 2022 124.40 128.19 124.40 128.19 2,002 +1.29(+1.02%)
Nov 10, 2022 126.90 126.90 126.90 126.90 67 +5.60(+4.62%)
Nov 09, 2022 116.48 121.30 116.48 121.30 25 +9.15(+8.16%)
Nov 08, 2022 112.15 112.15 112.15 112.15 10 -3.56(-3.08%)
Nov 07, 2022 115.45 115.71 115.45 115.71 105 +4.76(+4.29%)
Nov 03, 2022 110.95 0 -3.54(-3.09%)
Nov 02, 2022 118.56 118.56 114.49 114.49 914 -1.03(-0.89%)
Nov 01, 2022 119.24 120.07 115.52 115.52 54 -2.92(-2.46%)
Oct 31, 2022 118.44 118.44 118.44 118.44 39 +0.55(+0.47%)
Oct 28, 2022 117.89 117.89 117.89 117.89 100 +6.70(+6.03%)
Oct 27, 2022 117.48 117.48 109.91 111.19 99 +0.74(+0.67%)
Oct 26, 2022 113.22 113.22 110.44 110.44 13 +4.14(+3.90%)
Oct 25, 2022 106.30 106.30 106.30 106.30 5 -3.76(-3.41%)
Oct 24, 2022 104.45 110.06 104.45 110.06 57 +5.67(+5.43%)
Oct 21, 2022 104.39 104.39 104.39 104.39 100 -2.08(-1.95%)
Oct 20, 2022 106.15 106.47 106.15 106.47 207 +2.47(+2.37%)
Oct 18, 2022 104.00 0 +2.92(+2.88%)
Oct 13, 2022 101.08 0 +2.67(+2.71%)
Oct 12, 2022 98.42 98.42 98.42 98.42 800 -2.02(-2.01%)
Oct 11, 2022 100.43 100.43 100.43 100.43 100 -0.87(-0.86%)
Oct 10, 2022 107.09 107.09 101.30 101.30 171 +1.52(+1.52%)
Oct 06, 2022 99.78 0 -11.47(-10.31%)
Oct 04, 2022 111.25 0 +8.10(+7.86%)
Oct 03, 2022 105.34 106.15 103.15 103.15 83 -4.60(-4.27%)
Sep 30, 2022 107.33 107.75 107.33 107.75 100 +1.16(+1.09%)
Sep 29, 2022 101.93 106.59 101.93 106.59 1,255 +0.21(+0.20%)
Sep 28, 2022 106.38 106.38 106.38 106.38 434 -2.12(-1.95%)
Sep 27, 2022 108.50 108.50 108.50 108.50 6 +4.75(+4.58%)
Sep 26, 2022 103.40 103.75 103.01 103.75 292 +0.07(+0.06%)
Sep 23, 2022 103.68 103.68 103.68 103.68 100 -9.20(-8.15%)
Sep 22, 2022 112.89 112.89 112.89 112.89 15 -5.95(-5.01%)
Sep 19, 2022 118.84 0 +3.05(+2.64%)
Sep 15, 2022 115.79 0 -3.61(-3.03%)
Sep 14, 2022 119.40 119.40 119.40 119.40 304 -0.27(-0.23%)
Sep 13, 2022 119.67 119.67 119.67 119.67 20 +3.50(+3.01%)
Sep 08, 2022 116.17 72 -7.53(-6.08%)
Sep 07, 2022 123.70 123.70 123.70 123.70 272 +6.62(+5.66%)
Sep 06, 2022 114.35 117.08 114.35 117.08 2 -1.30(-1.10%)
Sep 02, 2022 118.38 118.38 118.38 118.38 100 -4.90(-3.97%)
Sep 01, 2022 123.28 123.28 123.28 123.28 945 -1.96(-1.57%)
Aug 29, 2022 125.24 0 -3.30(-2.57%)
Aug 25, 2022 128.54 0 +2.01(+1.59%)
Aug 24, 2022 127.17 127.17 126.53 126.53 466 -2.05(-1.59%)
Aug 23, 2022 128.57 128.57 128.57 128.57 189 +1.70(+1.34%)
Aug 22, 2022 126.88 126.88 126.88 126.88 14 +0.12(+0.10%)
Aug 19, 2022 126.75 126.75 126.75 126.75 2,170 -10.44(-7.61%)
Aug 12, 2022 137.19 0 +7.22(+5.56%)
Aug 11, 2022 135.69 135.69 129.96 129.96 24 +3.41(+2.70%)
Aug 10, 2022 133.78 133.78 126.55 126.55 17 -5.17(-3.92%)
Aug 08, 2022 131.72 0 +4.72(+3.72%)
Aug 05, 2022 127.00 127.00 127.00 127.00 573 +2.71(+2.18%)
Aug 04, 2022 124.29 124.29 124.29 124.29 195 -4.10(-3.19%)
Aug 03, 2022 128.39 128.39 128.39 128.39 14 +2.45(+1.94%)
Aug 02, 2022 125.94 125.94 125.94 125.94 13 +4.54(+3.74%)
Aug 01, 2022 126.90 126.90 121.40 121.40 28 -6.94(-5.41%)
Jul 28, 2022 128.34 0 +9.44(+7.94%)
Jul 27, 2022 125.60 125.60 118.90 118.90 56 -9.84(-7.64%)
Jul 26, 2022 128.74 128.74 128.74 128.74 1 -3.31(-2.51%)
Jul 21, 2022 132.05 0 +12.40(+10.36%)
Jul 14, 2022 119.65 0 +7.25(+6.45%)
Jul 12, 2022 112.40 91 -5.35(-4.54%)
Jul 11, 2022 121.30 121.30 117.75 117.75 11 -0.87(-0.73%)
Jul 07, 2022 118.62 0 -9.70(-7.56%)
Jul 05, 2022 128.32 0 -2.76(-2.11%)
Jul 01, 2022 131.09 131.09 131.09 131.09 100 +3.34(+2.61%)
Jun 30, 2022 127.75 127.75 127.75 127.75 2 -1.41(-1.09%)
Jun 29, 2022 129.16 129.16 129.16 129.16 306 -6.45(-4.76%)
Jun 28, 2022 135.61 135.61 135.61 135.61 28 +0.35(+0.26%)
Jun 27, 2022 141.09 141.09 135.26 135.26 63 -4.34(-3.11%)
Jun 23, 2022 139.60 72 -2.24(-1.58%)
Jun 22, 2022 144.63 144.63 141.84 141.84 25 -3.86(-2.65%)
Jun 21, 2022 145.70 145.70 145.70 145.70 78 +10.10(+7.45%)
Jun 17, 2022 135.60 135.60 135.60 135.60 100 -5.82(-4.11%)
Jun 14, 2022 141.42 0 -0.71(-0.50%)
Jun 13, 2022 142.12 142.12 142.12 142.12 18 -8.10(-5.39%)
Jun 10, 2022 150.22 150.22 150.22 150.22 100 +0.07(+0.05%)
Jun 09, 2022 150.15 150.15 150.15 150.15 19 +2.31(+1.56%)
Jun 07, 2022 147.84 0 -8.19(-5.25%)
Jun 06, 2022 156.03 156.03 156.03 156.03 47 +1.50(+0.97%)
Jun 03, 2022 154.53 154.53 154.53 154.53 100 +1.10(+0.72%)
Jun 02, 2022 153.43 153.43 153.43 153.43 39 +2.43(+1.61%)
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.