Mercado fechado

Aena S.M.E., S.A. (AENA.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
182,45+0,45 (+0,25%)
No fechamento: 05:35PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024182,00183,10179,60182,45182,45479.155
27 de mar. de 2024180,95182,70180,15182,00182,00116.864
26 de mar. de 2024179,30181,60179,20180,95180,9575.295
25 de mar. de 2024180,10180,45178,80179,40179,40107.648
22 de mar. de 2024179,00181,10178,30180,10180,10190.556
21 de mar. de 2024180,65181,55177,50179,40179,40134.894
20 de mar. de 2024177,60179,25176,10179,05179,0595.131
19 de mar. de 2024176,10177,55174,05177,35177,35100.116
18 de mar. de 2024178,00178,55175,70176,20176,20156.933
15 de mar. de 2024179,00179,55178,00178,25178,25557.288
14 de mar. de 2024180,75182,20179,45179,70179,70139.692
13 de mar. de 2024181,65182,95179,90181,95181,95166.632
12 de mar. de 2024179,30182,25178,55181,65181,65145.785
11 de mar. de 2024179,10180,65178,15179,10179,10110.554
08 de mar. de 2024176,50180,30175,60179,70179,70107.013
07 de mar. de 2024176,00178,35175,40175,65175,65155.597
06 de mar. de 2024176,65178,35175,80177,25177,25128.716
05 de mar. de 2024176,85178,25174,75177,20177,20187.697
04 de mar. de 2024174,40177,00173,90176,50176,5089.951
01 de mar. de 2024175,50175,65171,90174,95174,95175.045
29 de fev. de 2024175,90175,90172,35175,15175,15264.872
28 de fev. de 2024175,00177,95172,15175,90175,90185.810
27 de fev. de 2024175,00176,10172,75173,80173,80102.090
26 de fev. de 2024175,20177,60175,20176,30176,3068.793
23 de fev. de 2024173,50176,00173,15176,00176,00180.961
22 de fev. de 2024172,80173,70171,50171,65171,65276.457
21 de fev. de 2024170,90173,80170,90171,40171,40279.236
20 de fev. de 2024168,55170,85168,15170,50170,50139.029
19 de fev. de 2024166,00168,50165,90168,25168,2569.824
16 de fev. de 2024167,00167,75165,65167,20167,20107.919
15 de fev. de 2024167,20168,10166,15166,25166,2593.713
14 de fev. de 2024165,80167,75165,45165,95165,9591.082
13 de fev. de 2024166,60167,50165,70166,45166,45127.599
12 de fev. de 2024167,45167,70165,70166,55166,5573.923
09 de fev. de 2024168,00168,10166,35167,05167,05126.083
08 de fev. de 2024169,55169,65167,25168,20168,20127.882
07 de fev. de 2024171,05171,05168,20169,15169,15157.028
06 de fev. de 2024167,00172,15167,00172,10172,10165.458
05 de fev. de 2024164,40167,45164,35166,15166,1597.841
02 de fev. de 2024165,25166,15163,75164,55164,5593.089
01 de fev. de 2024162,80164,95162,75164,00164,00144.814
31 de jan. de 2024164,90165,45164,15164,25164,25184.212
30 de jan. de 2024163,65165,15163,25164,40164,4099.260
29 de jan. de 2024163,75165,00163,45163,65163,65129.065
26 de jan. de 2024163,55165,00162,65163,60163,60155.162
25 de jan. de 2024161,70163,10161,40163,05163,05123.756
24 de jan. de 2024162,95163,50161,50161,75161,75200.130
23 de jan. de 2024164,95165,30160,35160,95160,95313.361
22 de jan. de 2024163,35165,40163,35165,15165,1587.422
19 de jan. de 2024165,00166,20162,75163,35163,35144.329
18 de jan. de 2024163,05164,40161,75163,60163,60214.601
17 de jan. de 2024165,55166,30160,25161,75161,75147.711
16 de jan. de 2024167,45167,55164,10166,35166,3599.884
15 de jan. de 2024169,40169,65168,00168,80168,8084.994
12 de jan. de 2024167,10168,95166,75168,85168,85126.084
11 de jan. de 2024166,00168,00165,00166,60166,60123.847
10 de jan. de 2024164,00166,00163,65166,00166,00107.914
09 de jan. de 2024162,30165,40161,75164,25164,25215.686
08 de jan. de 2024160,90161,75159,15161,75161,7576.493
05 de jan. de 2024160,70161,65159,40161,20161,20121.539
04 de jan. de 2024159,50162,05159,50162,05162,0597.272
03 de jan. de 2024163,10164,10159,35159,80159,80101.996
02 de jan. de 2024164,10166,70163,80164,20164,2069.542
29 de dez. de 2023164,70165,45163,95164,10164,1072.872
28 de dez. de 2023164,95165,60164,20164,35164,3553.153
27 de dez. de 2023164,50165,00163,60164,50164,5052.964
22 de dez. de 2023163,50164,60163,40164,40164,4041.346
21 de dez. de 2023162,80164,15162,35164,15164,1560.036
20 de dez. de 2023164,40164,65161,20163,35163,3592.604
19 de dez. de 2023163,45164,35162,30164,30164,30109.710
18 de dez. de 2023162,75164,20162,45163,25163,2591.403
15 de dez. de 2023165,15165,75162,10164,05164,05441.785
14 de dez. de 2023163,50166,50162,35165,60165,60174.085
13 de dez. de 2023161,40162,95161,25161,90161,9099.400
12 de dez. de 2023162,50162,65160,90161,15161,15159.599
11 de dez. de 2023163,20163,45161,25161,80161,80111.486
08 de dez. de 2023162,00164,45161,70163,50163,5097.601
07 de dez. de 2023162,65163,30161,05162,40162,40144.021
06 de dez. de 2023162,00164,40161,45163,50163,5098.447
05 de dez. de 2023160,05161,95159,40161,80161,80140.561
04 de dez. de 2023159,85161,20159,60159,90159,90103.665
01 de dez. de 2023158,05159,90158,00159,90159,90100.204
30 de nov. de 2023157,45158,95157,05157,95157,95309.892
29 de nov. de 2023156,45158,25156,45156,50156,50103.966
28 de nov. de 2023156,10157,00154,80156,40156,40178.597
27 de nov. de 2023156,50157,80156,05156,30156,30120.369
24 de nov. de 2023155,80157,50155,35156,60156,6092.332
23 de nov. de 2023156,00156,35155,45155,90155,9083.605
22 de nov. de 2023154,60155,95153,40155,80155,80176.138
21 de nov. de 2023153,40154,75153,35154,20154,20132.141
20 de nov. de 2023153,00154,25152,75153,30153,3095.255
17 de nov. de 2023152,00153,65151,80153,05153,05279.779
16 de nov. de 2023150,50152,25150,30151,60151,6083.782
15 de nov. de 2023149,70151,25149,35150,90150,90124.952
14 de nov. de 2023148,30150,35147,70149,80149,80100.960
13 de nov. de 2023148,40148,40147,05147,95147,95108.923
10 de nov. de 2023147,35148,40146,10147,30147,3085.984
09 de nov. de 2023147,90149,00147,45148,20148,20102.830
08 de nov. de 2023147,00149,40144,40148,20148,20157.015
07 de nov. de 2023145,15147,50144,55147,50147,50111.143
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...