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

Aena Sme S.A. (OP: ANNSF )

193.91 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, May 20, 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 29, 2020 144.05 144.15 143.05 143.15 400 -2.00(-1.38%)
May 28, 2020 145.64 145.71 144.55 145.15 1,724 +2.90(+2.04%)
May 27, 2020 146.40 146.40 142.25 142.25 2,001 +0.81(+0.57%)
May 26, 2020 141.44 141.44 141.44 141.44 1,000 +16.64(+13.33%)
May 22, 2020 126.35 126.35 124.80 124.80 400 -3.95(-3.07%)
May 21, 2020 127.60 128.75 127.60 128.75 990 +4.90(+3.96%)
May 20, 2020 123.85 123.85 123.85 123.85 20 +1.77(+1.45%)
May 19, 2020 122.08 122.08 122.08 122.08 74 +0.88(+0.73%)
May 18, 2020 120.00 121.20 120.00 121.20 575 +8.33(+7.38%)
May 15, 2020 110.60 110.60 112.88 865 +2.28(+2.06%)
May 14, 2020 107.91 110.60 107.91 110.60 663 -0.02(-0.02%)
May 13, 2020 111.30 111.30 110.62 110.62 412 -2.48(-2.20%)
May 12, 2020 113.10 113.10 113.10 113.10 100 -2.11(-1.83%)
May 11, 2020 115.20 115.20 115.20 115.20 125 -1.62(-1.39%)
May 07, 2020 116.83 116.83 116.83 0 +2.23(+1.94%)
May 05, 2020 114.60 114.60 114.60 0 -5.40(-4.50%)
May 04, 2020 120.00 120.00 120.00 120.00 17 -3.95(-3.19%)
Apr 29, 2020 123.95 123.95 123.95 0 -1.55(-1.24%)
Apr 27, 2020 125.50 125.50 125.50 0 +2.87(+2.34%)
Apr 24, 2020 122.88 122.88 122.63 122.63 100 -0.47(-0.38%)
Apr 23, 2020 123.10 123.10 123.10 180 +0.00(+0.00%)
Apr 22, 2020 123.00 123.10 123.00 123.10 1,407 +1.09(+0.90%)
Apr 21, 2020 122.01 122.01 122.01 122.01 402 -6.79(-5.27%)
Apr 20, 2020 127.94 128.80 127.94 128.80 1,410 -10.75(-7.70%)
Apr 17, 2020 139.63 139.63 129.05 139.55 7,500 +11.95(+9.37%)
Apr 15, 2020 127.60 127.60 127.60 0 -15.85(-11.05%)
Apr 14, 2020 143.45 143.45 143.45 143.45 25 +12.05(+9.17%)
Apr 09, 2020 131.40 131.40 131.40 0 +0.00(+0.00%)
Apr 08, 2020 131.40 131.40 131.40 131.40 2,490 +13.00(+10.98%)
Apr 07, 2020 118.40 118.40 118.40 118.40 31 +9.10(+8.32%)
Apr 02, 2020 109.30 109.30 109.30 0 -5.50(-4.79%)
Apr 01, 2020 114.80 114.80 114.80 114.80 1 -0.70(-0.61%)
Mar 31, 2020 115.50 115.50 109.75 115.50 439 +9.64(+9.11%)
Mar 30, 2020 117.75 117.75 105.86 105.86 109 -11.35(-9.69%)
Mar 27, 2020 118.55 118.55 117.21 117.21 1,400 -14.19(-10.80%)
Mar 26, 2020 131.40 131.40 131.40 131.40 10 +11.50(+9.59%)
Mar 25, 2020 115.00 119.90 115.00 119.90 300 +4.51(+3.90%)
Mar 24, 2020 115.39 115.39 115.39 115.39 141 -0.75(-0.65%)
Mar 23, 2020 116.15 119.50 116.15 116.15 97 -0.90(-0.77%)
Mar 20, 2020 117.05 117.05 117.05 117.05 800 +4.05(+3.58%)
Mar 19, 2020 118.00 118.00 111.00 113.00 5,988 -7.00(-5.83%)
Mar 18, 2020 116.20 120.00 116.20 120.00 312 +9.10(+8.21%)
Mar 17, 2020 100.45 112.50 100.45 110.90 3,171 +6.40(+6.12%)
Mar 16, 2020 105.00 105.00 104.00 104.50 5,916 -13.66(-11.56%)
Mar 13, 2020 124.29 124.29 118.16 118.16 700 -0.39(-0.33%)
Mar 12, 2020 122.00 122.00 118.55 118.55 459 -24.95(-17.39%)
Mar 10, 2020 143.50 143.50 143.50 0 +1.35(+0.95%)
Mar 09, 2020 144.00 144.00 142.15 142.15 345 -13.60(-8.73%)
Mar 05, 2020 155.75 155.75 155.75 0 -5.85(-3.62%)
Mar 04, 2020 158.80 161.60 158.80 161.60 147 +6.35(+4.09%)
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.