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 20, 2024 193.47 193.91 193.47 193.91 315 -1.09(-0.56%)
May 17, 2024 194.37 195.00 194.37 195.00 431 -1.91(-0.97%)
May 16, 2024 197.47 197.47 196.92 196.92 129 -1.49(-0.75%)
May 15, 2024 196.60 198.41 196.60 198.41 354 +3.12(+1.60%)
May 14, 2024 195.29 195.29 195.29 195.29 22 +3.25(+1.69%)
May 13, 2024 192.04 192.04 192.04 192.04 2 +2.58(+1.36%)
May 10, 2024 189.46 189.46 189.46 189.46 100 +1.84(+0.98%)
May 09, 2024 187.62 187.62 187.62 187.62 18 -0.60(-0.32%)
May 08, 2024 187.60 188.22 187.60 188.22 368 +1.51(+0.81%)
May 07, 2024 187.00 187.00 186.71 186.71 12 -0.08(-0.05%)
May 06, 2024 186.36 186.79 186.36 186.79 17 -0.30(-0.16%)
May 03, 2024 187.09 187.09 187.09 187.09 1,301 -6.98(-3.60%)
May 02, 2024 193.85 194.07 193.85 194.07 9 +11.20(+6.13%)
Apr 30, 2024 182.87 0 -5.72(-3.04%)
Apr 29, 2024 188.57 188.59 188.57 188.59 3 +0.22(+0.11%)
Apr 26, 2024 188.38 188.38 188.38 188.38 100 +0.73(+0.39%)
Apr 25, 2024 187.65 187.65 187.65 187.65 8 -0.37(-0.20%)
Apr 24, 2024 188.01 188.01 188.01 188.01 2 -0.15(-0.08%)
Apr 23, 2024 188.16 188.16 188.16 188.16 37 +3.86(+2.10%)
Apr 22, 2024 184.30 184.30 184.30 184.30 1 +0.10(+0.05%)
Apr 19, 2024 184.23 184.23 184.20 184.20 116 -0.54(-0.29%)
Apr 18, 2024 186.53 186.53 184.74 184.74 4 -0.66(-0.35%)
Apr 17, 2024 185.40 185.40 184.93 185.40 37 +1.77(+0.96%)
Apr 16, 2024 183.20 183.63 183.20 183.63 54 -0.56(-0.31%)
Apr 15, 2024 184.44 184.44 184.19 184.19 20 +0.43(+0.23%)
Apr 12, 2024 184.95 184.95 183.77 183.77 332 -3.52(-1.88%)
Apr 11, 2024 187.29 187.29 187.29 187.29 280 -3.55(-1.86%)
Apr 10, 2024 190.63 190.84 190.63 190.84 286 -2.62(-1.35%)
Apr 09, 2024 194.02 194.02 193.46 193.46 296 -0.04(-0.02%)
Apr 08, 2024 192.96 193.50 192.96 193.50 37 -0.78(-0.40%)
Apr 04, 2024 194.28 0 -0.72(-0.37%)
Apr 03, 2024 195.00 195.00 195.00 195.00 67 +0.86(+0.44%)
Apr 02, 2024 194.14 194.14 194.14 194.14 1 -2.87(-1.46%)
Apr 01, 2024 197.00 197.01 197.00 197.01 49 +0.56(+0.29%)
Mar 28, 2024 196.47 196.47 196.44 196.44 100 +0.94(+0.48%)
Mar 27, 2024 197.04 197.04 195.50 195.50 703 +0.48(+0.25%)
Mar 26, 2024 195.97 195.97 195.02 195.02 23 +0.74(+0.38%)
Mar 25, 2024 194.38 195.06 193.60 194.28 113 +1.88(+0.98%)
Mar 20, 2024 192.40 0 +1.05(+0.55%)
Mar 19, 2024 191.35 191.35 191.35 191.35 19 -0.10(-0.05%)
Mar 18, 2024 191.66 191.66 191.45 191.45 74 -3.21(-1.65%)
Mar 15, 2024 194.20 194.66 194.20 194.66 100 -1.04(-0.53%)
Mar 14, 2024 196.33 196.33 195.58 195.70 106 -3.44(-1.72%)
Mar 13, 2024 200.09 200.09 199.03 199.13 56 +1.53(+0.78%)
Mar 12, 2024 197.47 197.60 197.40 197.60 29 +2.34(+1.20%)
Mar 11, 2024 195.25 195.26 195.25 195.26 52 -0.75(-0.38%)
Mar 08, 2024 197.67 197.67 196.00 196.00 100 +3.07(+1.59%)
Mar 06, 2024 192.93 0 +0.91(+0.47%)
Mar 04, 2024 192.02 0 +2.27(+1.19%)
Mar 01, 2024 186.46 189.75 186.46 189.75 100 +0.73(+0.39%)
Feb 29, 2024 189.78 189.78 189.02 189.02 4 -2.04(-1.07%)
Feb 28, 2024 191.06 191.06 191.06 191.06 20 +3.14(+1.67%)
Feb 27, 2024 187.92 187.92 187.92 187.92 18 -3.43(-1.79%)
Feb 26, 2024 191.70 191.70 191.35 191.35 30 +0.55(+0.29%)
Feb 23, 2024 190.19 190.80 190.19 190.80 100 +4.75(+2.55%)
Feb 22, 2024 186.04 187.37 186.04 186.05 488 +0.73(+0.39%)
Feb 21, 2024 186.15 186.15 185.32 185.32 794 +1.40(+0.76%)
Feb 20, 2024 184.70 184.70 183.68 183.92 20 +3.78(+2.10%)
Feb 16, 2024 179.65 180.14 179.65 180.14 100 +0.17(+0.10%)
Feb 15, 2024 179.76 179.97 179.75 179.97 1,640 +1.90(+1.07%)
Feb 14, 2024 178.63 178.84 177.82 178.06 474 +0.86(+0.48%)
Feb 13, 2024 177.21 178.15 177.21 177.21 73 -3.00(-1.67%)
Feb 12, 2024 179.73 180.21 179.28 180.21 121 -0.67(-0.37%)
Feb 09, 2024 180.37 180.88 179.69 180.88 100 -0.47(-0.26%)
Feb 08, 2024 181.34 181.34 181.34 181.34 1 -1.46(-0.80%)
Feb 07, 2024 182.11 183.03 182.11 182.80 125 +3.62(+2.02%)
Feb 05, 2024 179.19 0 +2.34(+1.32%)
Feb 02, 2024 176.84 176.84 176.84 176.84 100 -2.43(-1.36%)
Feb 01, 2024 177.03 179.28 177.03 179.28 29 -0.12(-0.07%)
Jan 31, 2024 179.40 179.40 179.40 179.40 83 +1.78(+1.00%)
Jan 30, 2024 177.62 177.62 177.62 177.62 16 +0.30(+0.17%)
Jan 29, 2024 177.32 177.32 177.32 177.32 2 -0.58(-0.32%)
Jan 26, 2024 174.70 177.90 174.70 177.90 124 +4.47(+2.58%)
Jan 25, 2024 174.00 174.00 173.43 173.43 51 -3.75(-2.12%)
Jan 24, 2024 177.18 177.18 177.18 177.18 15 +8.78(+5.21%)
Jan 23, 2024 174.93 174.93 168.40 168.40 26 -16.35(-8.85%)
Jan 12, 2024 184.75 0 +1.51(+0.82%)
Jan 11, 2024 183.24 183.24 183.24 183.24 16 +2.62(+1.45%)
Jan 10, 2024 180.62 180.62 180.62 180.62 5 +1.59(+0.89%)
Jan 09, 2024 177.00 179.03 177.00 179.03 29 +2.06(+1.16%)
Jan 08, 2024 176.93 176.97 176.93 176.97 68 +0.57(+0.33%)
Jan 05, 2024 176.40 176.40 176.40 176.40 100 +0.85(+0.48%)
Jan 04, 2024 175.55 175.55 175.55 175.55 2 +0.70(+0.40%)
Jan 03, 2024 174.85 174.85 174.85 174.85 37 -4.97(-2.77%)
Jan 02, 2024 179.82 179.82 179.82 179.82 3 -2.30(-1.26%)
Dec 27, 2023 182.12 0 +0.85(+0.47%)
Dec 22, 2023 181.28 0 +1.62(+0.90%)
Dec 21, 2023 179.65 179.65 179.65 179.65 16 +0.60(+0.34%)
Dec 20, 2023 178.97 179.05 178.97 179.05 10 +0.23(+0.13%)
Dec 18, 2023 178.82 0 +0.70(+0.39%)
Dec 15, 2023 178.12 178.12 178.12 178.12 100 +2.97(+1.70%)
Dec 14, 2023 181.90 181.90 175.15 175.15 563 -0.22(-0.13%)
Dec 13, 2023 175.38 175.38 175.38 175.38 2 -2.20(-1.24%)
Dec 12, 2023 177.57 177.57 177.57 177.57 100 +3.92(+2.26%)
Dec 11, 2023 174.53 174.95 173.65 173.65 122 -0.85(-0.49%)
Dec 07, 2023 174.50 0 -2.00(-1.13%)
Dec 06, 2023 176.50 176.50 176.50 176.50 6 +2.65(+1.52%)
Dec 05, 2023 173.85 173.85 173.85 173.85 10 +0.47(+0.27%)
Dec 04, 2023 173.38 173.38 173.38 173.38 12 +1.32(+0.77%)
Dec 01, 2023 172.05 172.05 172.05 172.05 100 -1.42(-0.82%)
Nov 30, 2023 173.47 173.47 173.47 173.47 25 +0.92(+0.54%)
Nov 29, 2023 172.55 172.55 172.55 172.55 30 +8.05(+4.89%)
Nov 28, 2023 170.95 170.95 164.50 164.50 11 -6.65(-3.89%)
Nov 27, 2023 171.15 171.15 171.15 171.15 131 +0.08(+0.04%)
Nov 24, 2023 171.18 171.18 171.07 171.07 100 +1.75(+1.03%)
Nov 22, 2023 169.32 169.32 169.32 169.32 100 +0.41(+0.24%)
Nov 21, 2023 168.92 168.92 168.92 168.92 69 +1.32(+0.79%)
Nov 20, 2023 167.60 167.60 167.60 167.60 26 +2.75(+1.67%)
Nov 16, 2023 164.85 0 +1.47(+0.90%)
Nov 15, 2023 163.38 163.38 163.38 163.38 84 +5.85(+3.71%)
Nov 13, 2023 157.53 0 -0.29(-0.19%)
Nov 10, 2023 157.82 157.82 157.82 157.82 100 -0.66(-0.41%)
Nov 08, 2023 158.47 0 +2.15(+1.38%)
Nov 07, 2023 156.32 156.32 156.32 156.32 26 -1.48(-0.93%)
Nov 06, 2023 157.80 157.80 157.80 157.80 99 +1.33(+0.85%)
Nov 03, 2023 156.47 156.47 156.47 156.47 100 +1.44(+0.93%)
Nov 02, 2023 148.85 155.05 148.85 155.03 25 +10.23(+7.07%)
Nov 01, 2023 144.80 144.80 144.80 144.80 75 -1.25(-0.86%)
Oct 31, 2023 146.05 146.05 146.05 146.05 3 +3.52(+2.47%)
Oct 30, 2023 137.35 142.53 137.35 142.53 58 +2.10(+1.50%)
Oct 26, 2023 140.43 0 -3.67(-2.55%)
Oct 25, 2023 143.20 144.10 143.20 144.10 434 +1.60(+1.12%)
Oct 24, 2023 142.50 142.50 142.50 142.50 308 -3.65(-2.50%)
Oct 23, 2023 146.15 146.15 146.15 146.15 37 +0.35(+0.24%)
Oct 20, 2023 145.80 145.80 145.80 145.80 100 -1.77(-1.20%)
Oct 19, 2023 147.57 147.57 147.57 147.57 29 -0.38(-0.25%)
Oct 18, 2023 147.95 147.95 147.95 147.95 6 +2.50(+1.72%)
Oct 17, 2023 145.45 145.45 145.45 145.45 53 -1.60(-1.09%)
Oct 16, 2023 147.05 147.05 147.05 147.05 1 +0.27(+0.18%)
Oct 13, 2023 147.20 147.20 146.78 146.78 100 -2.52(-1.69%)
Oct 12, 2023 149.30 149.30 149.30 149.30 14 +1.95(+1.32%)
Oct 11, 2023 147.35 147.35 147.35 147.35 36 -0.45(-0.30%)
Oct 10, 2023 147.80 147.80 147.80 147.80 17 +4.43(+3.09%)
Oct 09, 2023 143.38 143.38 143.38 143.38 7 -2.18(-1.50%)
Oct 06, 2023 145.56 145.56 145.55 145.56 100 +0.00(+0.00%)
Oct 05, 2023 145.55 145.55 145.55 145.55 17 -0.05(-0.03%)
Oct 04, 2023 145.60 145.60 145.50 145.60 38 +8.07(+5.87%)
Oct 03, 2023 137.53 137.53 137.53 137.53 2 -5.92(-4.13%)
Oct 02, 2023 149.38 155.31 143.45 143.45 253 -7.45(-4.94%)
Sep 29, 2023 151.30 151.30 150.90 150.90 167 +3.22(+2.18%)
Sep 28, 2023 147.68 147.68 147.68 147.68 70 +0.95(+0.65%)
Sep 27, 2023 146.72 146.72 146.72 146.72 11 +0.72(+0.50%)
Sep 26, 2023 146.00 146.00 146.00 146.00 25 -1.05(-0.71%)
Sep 25, 2023 147.05 147.05 147.05 147.05 82 -2.60(-1.74%)
Sep 22, 2023 149.65 149.65 149.65 149.65 100 -0.38(-0.25%)
Sep 21, 2023 150.03 150.03 143.95 150.03 71 -4.00(-2.60%)
Sep 20, 2023 147.90 154.03 147.90 154.03 29 +3.43(+2.27%)
Sep 19, 2023 150.60 150.60 150.60 150.60 18 -0.43(-0.28%)
Sep 18, 2023 151.03 151.03 151.03 151.03 26 -0.97(-0.64%)
Sep 14, 2023 152.00 0 -4.78(-3.05%)
Sep 11, 2023 156.78 0 +1.43(+0.92%)
Sep 08, 2023 156.25 156.25 155.35 155.35 1,037 +0.50(+0.32%)
Sep 07, 2023 154.85 154.85 154.85 154.85 8 -0.84(-0.54%)
Sep 06, 2023 155.71 155.71 155.69 155.69 52 +0.24(+0.15%)
Sep 05, 2023 155.45 155.45 155.45 155.45 2 -2.26(-1.43%)
Sep 01, 2023 157.71 158.10 157.71 157.71 100 -0.17(-0.11%)
Aug 31, 2023 157.88 157.88 157.88 157.88 2 +1.94(+1.24%)
Aug 29, 2023 155.94 0 +3.41(+2.24%)
Aug 28, 2023 152.53 152.53 152.53 152.53 15 +1.10(+0.73%)
Aug 25, 2023 151.45 151.45 151.43 151.43 100 -2.17(-1.42%)
Aug 24, 2023 153.60 153.60 153.60 153.60 29 +1.80(+1.19%)
Aug 23, 2023 151.80 151.80 151.80 151.80 78 +0.58(+0.38%)
Aug 22, 2023 151.22 151.22 151.22 151.22 10 -0.18(-0.12%)
Aug 21, 2023 151.40 151.40 151.40 151.40 2 +1.52(+1.01%)
Aug 18, 2023 149.88 149.88 149.88 149.88 100 -10.24(-6.40%)
Aug 11, 2023 160.12 0 -2.28(-1.40%)
Aug 10, 2023 162.40 168.70 162.40 162.40 277 +1.47(+0.92%)
Aug 09, 2023 160.93 160.93 160.93 160.93 2 +2.18(+1.37%)
Aug 08, 2023 158.75 158.75 158.75 158.75 30 -0.45(-0.28%)
Aug 07, 2023 159.20 159.20 159.20 159.20 9 -0.35(-0.22%)
Aug 04, 2023 159.82 159.82 159.55 159.55 247 +2.35(+1.49%)
Aug 03, 2023 157.20 157.20 157.20 157.20 3 +4.15(+2.71%)
Aug 02, 2023 153.05 157.38 153.05 153.05 24 -6.95(-4.34%)
Jul 31, 2023 160.00 0 +1.25(+0.79%)
Jul 28, 2023 165.84 165.84 158.75 158.75 100 +7.90(+5.23%)
Jul 27, 2023 158.59 158.59 150.85 150.85 10 -6.72(-4.26%)
Jul 26, 2023 157.56 157.56 157.56 157.56 3 +5.00(+3.28%)
Jul 25, 2023 152.92 152.92 152.56 152.56 37 -3.86(-2.47%)
Jul 21, 2023 156.43 0 -7.80(-4.75%)
Jul 20, 2023 164.22 164.22 164.22 164.22 3 -0.21(-0.13%)
Jul 19, 2023 167.47 167.47 164.44 164.44 21 -1.46(-0.88%)
Jul 18, 2023 165.90 165.90 165.90 165.90 65 +4.40(+2.72%)
Jul 17, 2023 155.30 161.50 155.30 161.50 5 -4.75(-2.86%)
Jul 14, 2023 156.88 166.25 156.88 166.25 100 +3.70(+2.28%)
Jul 11, 2023 162.55 0 +5.80(+3.70%)
Jul 10, 2023 156.75 161.24 156.75 156.75 11 -5.33(-3.29%)
Jul 07, 2023 160.49 162.08 154.26 162.08 282 +3.01(+1.89%)
Jul 03, 2023 159.07 60 -1.19(-0.74%)
Jun 30, 2023 160.26 160.26 160.26 160.26 100 +1.72(+1.09%)
Jun 28, 2023 158.54 0 -3.02(-1.87%)
Jun 27, 2023 161.56 161.56 161.56 161.56 16 +4.80(+3.06%)
Jun 26, 2023 156.76 156.76 156.76 156.76 200 -1.97(-1.24%)
Jun 23, 2023 158.72 158.72 158.72 158.72 100 -8.53(-5.10%)
Jun 22, 2023 164.12 167.25 164.12 167.25 400 +7.39(+4.62%)
Jun 21, 2023 165.21 165.21 159.82 159.86 702 -2.16(-1.33%)
Jun 16, 2023 162.02 0 -1.57(-0.96%)
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.