Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.179,08 -226,58 (-0,59%) Petrolio
81,18 -0,75 (-0,92%) Bitcoin EUR
56.221,42 -3.074,09 (-5,18%)
Aena S.M.E., S.A. (AENA.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 175,60 | 175,60 | 170,80 | 171,60 | 171,60 | 600.572 |
| 29 apr 2024 | 176,90 | 178,30 | 175,40 | 175,60 | 175,60 | 436.768 |
| 26 apr 2024 | 175,50 | 177,10 | 174,90 | 175,80 | 175,80 | 206.424 |
| 25 apr 2024 | 175,70 | 176,80 | 173,00 | 174,50 | 174,50 | 236.615 |
| 24 apr 2024 | 176,00 | 177,80 | 174,40 | 175,70 | 175,70 | 566.731 |
| 23 apr 2024 | 173,40 | 176,00 | 171,30 | 175,80 | 175,80 | 947.220 |
| 22 apr 2024 | 173,00 | 173,80 | 171,90 | 172,40 | 172,40 | 187.229 |
| 19 apr 2024 | 173,80 | 174,00 | 171,90 | 173,20 | 173,20 | 142.016 |
| 18 apr 2024 | 175,00 | 175,40 | 173,80 | 174,40 | 174,40 | 160.951 |
| 17 apr 2024 | 173,10 | 175,40 | 172,30 | 174,20 | 174,20 | 197.670 |
| 16 apr 2024 | 171,60 | 173,70 | 170,80 | 173,00 | 173,00 | 103.031 |
| 15 apr 2024 | 174,00 | 174,60 | 172,60 | 172,60 | 172,60 | 160.585 |
| 12 apr 2024 | 174,30 | 176,40 | 172,90 | 173,20 | 173,20 | 121.614 |
| 11 apr 2024 | 177,60 | 177,90 | 171,00 | 172,80 | 172,80 | 172.176 |
| 10 apr 2024 | 178,60 | 180,30 | 175,90 | 177,80 | 177,80 | 167.053 |
| 09 apr 2024 | 177,50 | 178,70 | 176,40 | 177,90 | 177,90 | 120.455 |
| 08 apr 2024 | 177,60 | 178,30 | 176,60 | 178,30 | 178,30 | 100.693 |
| 05 apr 2024 | 177,00 | 178,40 | 175,50 | 177,20 | 177,20 | 162.496 |
| 04 apr 2024 | 180,50 | 181,30 | 178,70 | 179,70 | 179,70 | 220.900 |
| 03 apr 2024 | 179,40 | 181,70 | 177,80 | 180,80 | 180,80 | 120.569 |
| 02 apr 2024 | 177,00 | 181,90 | 176,70 | 179,50 | 179,50 | 156.659 |
| 28 mar 2024 | 182,00 | 183,10 | 179,60 | 182,45 | 182,45 | 479.155 |
| 27 mar 2024 | 180,95 | 182,70 | 180,15 | 182,00 | 182,00 | 116.864 |
| 26 mar 2024 | 179,30 | 181,60 | 179,20 | 180,95 | 180,95 | 75.295 |
| 25 mar 2024 | 180,10 | 180,45 | 178,80 | 179,40 | 179,40 | 107.648 |
| 22 mar 2024 | 179,00 | 181,10 | 178,30 | 180,10 | 180,10 | 190.556 |
| 21 mar 2024 | 180,65 | 181,55 | 177,50 | 179,40 | 179,40 | 134.894 |
| 20 mar 2024 | 177,60 | 179,25 | 176,10 | 179,05 | 179,05 | 95.131 |
| 19 mar 2024 | 176,10 | 177,55 | 174,05 | 177,35 | 177,35 | 100.116 |
| 18 mar 2024 | 178,00 | 178,55 | 175,70 | 176,20 | 176,20 | 156.933 |
| 15 mar 2024 | 179,00 | 179,55 | 178,00 | 178,25 | 178,25 | 557.288 |
| 14 mar 2024 | 180,75 | 182,20 | 179,45 | 179,70 | 179,70 | 139.692 |
| 13 mar 2024 | 181,65 | 182,95 | 179,90 | 181,95 | 181,95 | 166.632 |
| 12 mar 2024 | 179,30 | 182,25 | 178,55 | 181,65 | 181,65 | 145.785 |
| 11 mar 2024 | 179,10 | 180,65 | 178,15 | 179,10 | 179,10 | 110.554 |
| 08 mar 2024 | 176,50 | 180,30 | 175,60 | 179,70 | 179,70 | 107.013 |
| 07 mar 2024 | 176,00 | 178,35 | 175,40 | 175,65 | 175,65 | 155.597 |
| 06 mar 2024 | 176,65 | 178,35 | 175,80 | 177,25 | 177,25 | 128.716 |
| 05 mar 2024 | 176,85 | 178,25 | 174,75 | 177,20 | 177,20 | 187.697 |
| 04 mar 2024 | 174,40 | 177,00 | 173,90 | 176,50 | 176,50 | 89.951 |
| 01 mar 2024 | 175,50 | 175,65 | 171,90 | 174,95 | 174,95 | 175.045 |
| 29 feb 2024 | 175,90 | 175,90 | 172,35 | 175,15 | 175,15 | 264.872 |
| 28 feb 2024 | 175,00 | 177,95 | 172,15 | 175,90 | 175,90 | 185.810 |
| 27 feb 2024 | 175,00 | 176,10 | 172,75 | 173,80 | 173,80 | 102.090 |
| 26 feb 2024 | 175,20 | 177,60 | 175,20 | 176,30 | 176,30 | 68.793 |
| 23 feb 2024 | 173,50 | 176,00 | 173,15 | 176,00 | 176,00 | 180.961 |
| 22 feb 2024 | 172,80 | 173,70 | 171,50 | 171,65 | 171,65 | 276.457 |
| 21 feb 2024 | 170,90 | 173,80 | 170,90 | 171,40 | 171,40 | 279.236 |
| 20 feb 2024 | 168,55 | 170,85 | 168,15 | 170,50 | 170,50 | 139.029 |
| 19 feb 2024 | 166,00 | 168,50 | 165,90 | 168,25 | 168,25 | 69.824 |
| 16 feb 2024 | 167,00 | 167,75 | 165,65 | 167,20 | 167,20 | 107.919 |
| 15 feb 2024 | 167,20 | 168,10 | 166,15 | 166,25 | 166,25 | 93.713 |
| 14 feb 2024 | 165,80 | 167,75 | 165,45 | 165,95 | 165,95 | 91.082 |
| 13 feb 2024 | 166,60 | 167,50 | 165,70 | 166,45 | 166,45 | 127.599 |
| 12 feb 2024 | 167,45 | 167,70 | 165,70 | 166,55 | 166,55 | 73.923 |
| 09 feb 2024 | 168,00 | 168,10 | 166,35 | 167,05 | 167,05 | 126.083 |
| 08 feb 2024 | 169,55 | 169,65 | 167,25 | 168,20 | 168,20 | 127.882 |
| 07 feb 2024 | 171,05 | 171,05 | 168,20 | 169,15 | 169,15 | 157.028 |
| 06 feb 2024 | 167,00 | 172,15 | 167,00 | 172,10 | 172,10 | 165.458 |
| 05 feb 2024 | 164,40 | 167,45 | 164,35 | 166,15 | 166,15 | 97.841 |
| 02 feb 2024 | 165,25 | 166,15 | 163,75 | 164,55 | 164,55 | 93.089 |
| 01 feb 2024 | 162,80 | 164,95 | 162,75 | 164,00 | 164,00 | 144.814 |
| 31 gen 2024 | 164,90 | 165,45 | 164,15 | 164,25 | 164,25 | 184.212 |
| 30 gen 2024 | 163,65 | 165,15 | 163,25 | 164,40 | 164,40 | 99.260 |
| 29 gen 2024 | 163,75 | 165,00 | 163,45 | 163,65 | 163,65 | 129.065 |
| 26 gen 2024 | 163,55 | 165,00 | 162,65 | 163,60 | 163,60 | 155.162 |
| 25 gen 2024 | 161,70 | 163,10 | 161,40 | 163,05 | 163,05 | 123.756 |
| 24 gen 2024 | 162,95 | 163,50 | 161,50 | 161,75 | 161,75 | 200.130 |
| 23 gen 2024 | 164,95 | 165,30 | 160,35 | 160,95 | 160,95 | 313.361 |
| 22 gen 2024 | 163,35 | 165,40 | 163,35 | 165,15 | 165,15 | 87.422 |
| 19 gen 2024 | 165,00 | 166,20 | 162,75 | 163,35 | 163,35 | 144.329 |
| 18 gen 2024 | 163,05 | 164,40 | 161,75 | 163,60 | 163,60 | 214.601 |
| 17 gen 2024 | 165,55 | 166,30 | 160,25 | 161,75 | 161,75 | 147.711 |
| 16 gen 2024 | 167,45 | 167,55 | 164,10 | 166,35 | 166,35 | 99.884 |
| 15 gen 2024 | 169,40 | 169,65 | 168,00 | 168,80 | 168,80 | 84.994 |
| 12 gen 2024 | 167,10 | 168,95 | 166,75 | 168,85 | 168,85 | 126.084 |
| 11 gen 2024 | 166,00 | 168,00 | 165,00 | 166,60 | 166,60 | 123.847 |
| 10 gen 2024 | 164,00 | 166,00 | 163,65 | 166,00 | 166,00 | 107.914 |
| 09 gen 2024 | 162,30 | 165,40 | 161,75 | 164,25 | 164,25 | 215.686 |
| 08 gen 2024 | 160,90 | 161,75 | 159,15 | 161,75 | 161,75 | 76.493 |
| 05 gen 2024 | 160,70 | 161,65 | 159,40 | 161,20 | 161,20 | 121.539 |
| 04 gen 2024 | 159,50 | 162,05 | 159,50 | 162,05 | 162,05 | 97.272 |
| 03 gen 2024 | 163,10 | 164,10 | 159,35 | 159,80 | 159,80 | 101.996 |
| 02 gen 2024 | 164,10 | 166,70 | 163,80 | 164,20 | 164,20 | 69.542 |
| 29 dic 2023 | 164,70 | 165,45 | 163,95 | 164,10 | 164,10 | 72.872 |
| 28 dic 2023 | 164,95 | 165,60 | 164,20 | 164,35 | 164,35 | 53.153 |
| 27 dic 2023 | 164,50 | 165,00 | 163,60 | 164,50 | 164,50 | 52.964 |
| 22 dic 2023 | 163,50 | 164,60 | 163,40 | 164,40 | 164,40 | 41.346 |
| 21 dic 2023 | 162,80 | 164,15 | 162,35 | 164,15 | 164,15 | 60.036 |
| 20 dic 2023 | 164,40 | 164,65 | 161,20 | 163,35 | 163,35 | 92.604 |
| 19 dic 2023 | 163,45 | 164,35 | 162,30 | 164,30 | 164,30 | 109.710 |
| 18 dic 2023 | 162,75 | 164,20 | 162,45 | 163,25 | 163,25 | 91.403 |
| 15 dic 2023 | 165,15 | 165,75 | 162,10 | 164,05 | 164,05 | 441.785 |
| 14 dic 2023 | 163,50 | 166,50 | 162,35 | 165,60 | 165,60 | 174.085 |
| 13 dic 2023 | 161,40 | 162,95 | 161,25 | 161,90 | 161,90 | 99.400 |
| 12 dic 2023 | 162,50 | 162,65 | 160,90 | 161,15 | 161,15 | 159.599 |
| 11 dic 2023 | 163,20 | 163,45 | 161,25 | 161,80 | 161,80 | 111.486 |
| 08 dic 2023 | 162,00 | 164,45 | 161,70 | 163,50 | 163,50 | 97.601 |
| 07 dic 2023 | 162,65 | 163,30 | 161,05 | 162,40 | 162,40 | 144.021 |
| 06 dic 2023 | 162,00 | 164,40 | 161,45 | 163,50 | 163,50 | 98.447 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.