Advertisement
U.S. markets open in 1 hour 46 minutes
S&P Futures
4,581.50 +6.50 (+0.14%) Dow Futures
36,219.00 +30.00 (+0.08%) Nasdaq Futures
15,931.75 +23.00 (+0.14%) Russell 2000 Futures
1,864.30 +4.50 (+0.24%) Crude Oil
71.64 -0.68 (-0.94%) Gold
2,041.30 +5.00 (+0.25%)
Aena S.M.E., S.A. (AENA.MC)
MCE - MCE Delayed Price. Currency in EUR
Follow
As of 01:28PM CET. Market open.
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 162.00 | 162.60 | 161.45 | 162.35 | 162.35 | 13,206 |
| Dec 05, 2023 | 160.05 | 161.95 | 159.40 | 161.80 | 161.80 | 140,561 |
| Dec 04, 2023 | 159.85 | 161.20 | 159.60 | 159.90 | 159.90 | 103,665 |
| Dec 01, 2023 | 158.05 | 159.90 | 158.00 | 159.90 | 159.90 | 100,204 |
| Nov 30, 2023 | 157.45 | 158.95 | 157.05 | 157.95 | 157.95 | 309,892 |
| Nov 29, 2023 | 156.45 | 158.25 | 156.45 | 156.50 | 156.50 | 103,966 |
| Nov 28, 2023 | 156.10 | 157.00 | 154.80 | 156.40 | 156.40 | 178,597 |
| Nov 27, 2023 | 156.50 | 157.80 | 156.05 | 156.30 | 156.30 | 120,369 |
| Nov 24, 2023 | 155.80 | 157.50 | 155.35 | 156.60 | 156.60 | 92,332 |
| Nov 23, 2023 | 156.00 | 156.35 | 155.45 | 155.90 | 155.90 | 83,605 |
| Nov 22, 2023 | 154.60 | 155.95 | 153.40 | 155.80 | 155.80 | 176,138 |
| Nov 21, 2023 | 153.40 | 154.75 | 153.35 | 154.20 | 154.20 | 132,141 |
| Nov 20, 2023 | 153.00 | 154.25 | 152.75 | 153.30 | 153.30 | 95,255 |
| Nov 17, 2023 | 152.00 | 153.65 | 151.80 | 153.05 | 153.05 | 279,779 |
| Nov 16, 2023 | 150.50 | 152.25 | 150.30 | 151.60 | 151.60 | 83,782 |
| Nov 15, 2023 | 149.70 | 151.25 | 149.35 | 150.90 | 150.90 | 124,952 |
| Nov 14, 2023 | 148.30 | 150.35 | 147.70 | 149.80 | 149.80 | 100,960 |
| Nov 13, 2023 | 148.40 | 148.40 | 147.05 | 147.95 | 147.95 | 108,923 |
| Nov 10, 2023 | 147.35 | 148.40 | 146.10 | 147.30 | 147.30 | 85,984 |
| Nov 09, 2023 | 147.90 | 149.00 | 147.45 | 148.20 | 148.20 | 102,830 |
| Nov 08, 2023 | 147.00 | 149.40 | 144.40 | 148.20 | 148.20 | 157,015 |
| Nov 07, 2023 | 145.15 | 147.50 | 144.55 | 147.50 | 147.50 | 111,143 |
| Nov 06, 2023 | 146.00 | 147.20 | 145.35 | 146.00 | 146.00 | 109,286 |
| Nov 03, 2023 | 146.05 | 147.40 | 143.95 | 145.30 | 145.30 | 158,243 |
| Nov 02, 2023 | 139.65 | 146.15 | 138.50 | 145.75 | 145.75 | 196,027 |
| Nov 01, 2023 | 136.60 | 138.50 | 136.10 | 138.20 | 138.20 | 210,983 |
| Oct 31, 2023 | 136.45 | 138.85 | 135.95 | 136.75 | 136.75 | 332,411 |
| Oct 30, 2023 | 134.50 | 136.15 | 134.40 | 135.70 | 135.70 | 133,855 |
| Oct 27, 2023 | 133.20 | 135.20 | 132.85 | 134.40 | 134.40 | 124,992 |
| Oct 26, 2023 | 134.10 | 134.90 | 131.80 | 132.60 | 132.60 | 191,112 |
| Oct 25, 2023 | 134.35 | 136.65 | 134.25 | 135.30 | 135.30 | 153,356 |
| Oct 24, 2023 | 138.35 | 139.65 | 131.50 | 134.70 | 134.70 | 273,973 |
| Oct 23, 2023 | 137.90 | 139.00 | 137.35 | 138.30 | 138.30 | 78,009 |
| Oct 20, 2023 | 137.95 | 138.80 | 137.10 | 137.35 | 137.35 | 190,495 |
| Oct 19, 2023 | 139.80 | 140.05 | 138.50 | 139.95 | 139.95 | 106,503 |
| Oct 18, 2023 | 141.15 | 142.70 | 138.80 | 140.05 | 140.05 | 159,517 |
| Oct 17, 2023 | 139.50 | 141.00 | 139.05 | 141.00 | 141.00 | 67,620 |
| Oct 16, 2023 | 138.65 | 140.10 | 137.25 | 139.55 | 139.55 | 87,855 |
| Oct 13, 2023 | 140.85 | 141.25 | 138.25 | 138.60 | 138.60 | 99,677 |
| Oct 12, 2023 | 140.40 | 142.10 | 139.75 | 140.80 | 140.80 | 84,596 |
| Oct 11, 2023 | 138.30 | 140.05 | 137.80 | 139.70 | 139.70 | 190,748 |
| Oct 10, 2023 | 138.25 | 140.30 | 137.20 | 139.70 | 139.70 | 138,385 |
| Oct 09, 2023 | 138.00 | 138.25 | 135.95 | 136.90 | 136.90 | 104,980 |
| Oct 06, 2023 | 138.05 | 139.10 | 137.30 | 138.85 | 138.85 | 82,401 |
| Oct 05, 2023 | 139.50 | 139.50 | 137.00 | 137.60 | 137.60 | 124,122 |
| Oct 04, 2023 | 137.30 | 138.95 | 137.10 | 138.55 | 138.55 | 93,891 |
| Oct 03, 2023 | 140.75 | 141.20 | 136.85 | 138.20 | 138.20 | 194,583 |
| Oct 02, 2023 | 143.10 | 145.90 | 140.55 | 141.00 | 141.00 | 235,786 |
| Sep 29, 2023 | 141.50 | 143.10 | 141.25 | 142.60 | 142.60 | 353,910 |
| Sep 28, 2023 | 138.45 | 140.95 | 138.00 | 140.45 | 140.45 | 308,501 |
| Sep 27, 2023 | 137.60 | 139.25 | 137.00 | 138.70 | 138.70 | 103,771 |
| Sep 26, 2023 | 137.60 | 139.05 | 137.10 | 137.55 | 137.55 | 131,390 |
| Sep 25, 2023 | 140.00 | 140.60 | 137.80 | 138.50 | 138.50 | 105,289 |
| Sep 22, 2023 | 140.20 | 141.20 | 139.45 | 140.05 | 140.05 | 90,523 |
| Sep 21, 2023 | 142.80 | 143.15 | 140.25 | 141.55 | 141.55 | 118,051 |
| Sep 20, 2023 | 141.20 | 144.20 | 141.05 | 143.70 | 143.70 | 101,216 |
| Sep 19, 2023 | 140.65 | 141.70 | 139.40 | 140.95 | 140.95 | 60,729 |
| Sep 18, 2023 | 141.95 | 144.30 | 140.15 | 140.80 | 140.80 | 99,131 |
| Sep 15, 2023 | 142.70 | 143.75 | 141.60 | 142.40 | 142.40 | 354,243 |
| Sep 14, 2023 | 142.00 | 142.65 | 139.00 | 141.15 | 141.15 | 253,684 |
| Sep 13, 2023 | 148.70 | 148.70 | 143.70 | 144.90 | 144.90 | 105,437 |
| Sep 12, 2023 | 147.00 | 150.55 | 147.00 | 149.70 | 149.70 | 136,595 |
| Sep 11, 2023 | 146.00 | 147.25 | 145.45 | 147.15 | 147.15 | 169,642 |
| Sep 08, 2023 | 145.65 | 146.10 | 143.45 | 146.10 | 146.10 | 89,828 |
| Sep 07, 2023 | 143.10 | 145.45 | 142.65 | 144.90 | 144.90 | 95,215 |
| Sep 06, 2023 | 144.55 | 145.50 | 143.50 | 143.95 | 143.95 | 165,215 |
| Sep 05, 2023 | 144.35 | 145.85 | 144.05 | 144.85 | 144.85 | 99,938 |
| Sep 04, 2023 | 145.00 | 147.05 | 144.55 | 145.05 | 145.05 | 95,925 |
| Sep 01, 2023 | 144.80 | 145.85 | 144.25 | 144.45 | 144.45 | 52,426 |
| Aug 31, 2023 | 144.85 | 146.30 | 144.85 | 145.00 | 145.00 | 260,461 |
| Aug 30, 2023 | 144.85 | 146.25 | 144.60 | 144.70 | 144.70 | 103,565 |
| Aug 29, 2023 | 142.20 | 145.80 | 142.00 | 144.85 | 144.85 | 127,784 |
| Aug 28, 2023 | 141.45 | 141.50 | 140.70 | 141.15 | 141.15 | 5,074 |
| Aug 25, 2023 | 141.20 | 141.75 | 139.05 | 139.95 | 139.95 | 97,738 |
| Aug 24, 2023 | 140.50 | 142.35 | 140.30 | 141.80 | 141.80 | 239,978 |
| Aug 23, 2023 | 139.50 | 140.55 | 139.45 | 139.90 | 139.90 | 53,237 |
| Aug 22, 2023 | 139.05 | 140.20 | 138.55 | 139.00 | 139.00 | 64,486 |
| Aug 21, 2023 | 139.45 | 140.35 | 138.30 | 138.45 | 138.45 | 67,451 |
| Aug 18, 2023 | 139.50 | 140.05 | 137.15 | 139.50 | 139.50 | 115,285 |
| Aug 17, 2023 | 144.65 | 144.90 | 139.50 | 139.85 | 139.85 | 172,647 |
| Aug 16, 2023 | 143.90 | 146.00 | 143.50 | 145.10 | 145.10 | 82,903 |
| Aug 15, 2023 | 144.60 | 145.25 | 142.80 | 143.65 | 143.65 | 85,651 |
| Aug 14, 2023 | 144.40 | 145.55 | 144.00 | 144.60 | 144.60 | 68,675 |
| Aug 11, 2023 | 147.00 | 147.15 | 145.00 | 145.35 | 145.35 | 92,129 |
| Aug 10, 2023 | 146.70 | 147.80 | 146.35 | 147.60 | 147.60 | 71,286 |
| Aug 09, 2023 | 146.10 | 147.85 | 146.10 | 146.50 | 146.50 | 105,721 |
| Aug 08, 2023 | 144.65 | 146.55 | 143.25 | 145.40 | 145.40 | 112,521 |
| Aug 07, 2023 | 143.80 | 145.20 | 143.60 | 144.90 | 144.90 | 92,356 |
| Aug 04, 2023 | 144.60 | 146.30 | 143.85 | 145.60 | 145.60 | 98,207 |
| Aug 03, 2023 | 143.25 | 144.30 | 142.10 | 144.00 | 144.00 | 162,693 |
| Aug 02, 2023 | 142.85 | 144.50 | 141.85 | 144.05 | 144.05 | 184,581 |
| Aug 01, 2023 | 145.00 | 145.45 | 143.80 | 144.10 | 144.10 | 85,517 |
| Jul 31, 2023 | 144.35 | 145.85 | 144.05 | 145.40 | 145.40 | 208,058 |
| Jul 28, 2023 | 143.75 | 145.85 | 143.25 | 144.40 | 144.40 | 112,616 |
| Jul 27, 2023 | 146.05 | 146.05 | 142.20 | 144.10 | 144.10 | 422,827 |
| Jul 26, 2023 | 140.00 | 144.40 | 136.50 | 144.40 | 144.40 | 296,836 |
| Jul 25, 2023 | 142.40 | 143.85 | 141.20 | 141.40 | 141.40 | 99,966 |
| Jul 24, 2023 | 142.35 | 144.15 | 141.40 | 141.90 | 141.90 | 100,732 |
| Jul 21, 2023 | 143.40 | 144.40 | 142.65 | 143.95 | 143.95 | 80,125 |
| Jul 20, 2023 | 143.00 | 144.95 | 143.00 | 143.95 | 143.95 | 176,226 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.