Italia markets closed

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

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
182,45+0,45 (+0,25%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024182,00183,10179,60182,45182,45479.155
27 mar 2024180,95182,70180,15182,00182,00116.864
26 mar 2024179,30181,60179,20180,95180,9575.295
25 mar 2024180,10180,45178,80179,40179,40107.648
22 mar 2024179,00181,10178,30180,10180,10190.556
21 mar 2024180,65181,55177,50179,40179,40134.894
20 mar 2024177,60179,25176,10179,05179,0595.131
19 mar 2024176,10177,55174,05177,35177,35100.116
18 mar 2024178,00178,55175,70176,20176,20156.933
15 mar 2024179,00179,55178,00178,25178,25557.288
14 mar 2024180,75182,20179,45179,70179,70139.692
13 mar 2024181,65182,95179,90181,95181,95166.632
12 mar 2024179,30182,25178,55181,65181,65145.785
11 mar 2024179,10180,65178,15179,10179,10110.554
08 mar 2024176,50180,30175,60179,70179,70107.013
07 mar 2024176,00178,35175,40175,65175,65155.597
06 mar 2024176,65178,35175,80177,25177,25128.716
05 mar 2024176,85178,25174,75177,20177,20187.697
04 mar 2024174,40177,00173,90176,50176,5089.951
01 mar 2024175,50175,65171,90174,95174,95175.045
29 feb 2024175,90175,90172,35175,15175,15264.872
28 feb 2024175,00177,95172,15175,90175,90185.810
27 feb 2024175,00176,10172,75173,80173,80102.090
26 feb 2024175,20177,60175,20176,30176,3068.793
23 feb 2024173,50176,00173,15176,00176,00180.961
22 feb 2024172,80173,70171,50171,65171,65276.457
21 feb 2024170,90173,80170,90171,40171,40279.236
20 feb 2024168,55170,85168,15170,50170,50139.029
19 feb 2024166,00168,50165,90168,25168,2569.824
16 feb 2024167,00167,75165,65167,20167,20107.919
15 feb 2024167,20168,10166,15166,25166,2593.713
14 feb 2024165,80167,75165,45165,95165,9591.082
13 feb 2024166,60167,50165,70166,45166,45127.599
12 feb 2024167,45167,70165,70166,55166,5573.923
09 feb 2024168,00168,10166,35167,05167,05126.083
08 feb 2024169,55169,65167,25168,20168,20127.882
07 feb 2024171,05171,05168,20169,15169,15157.028
06 feb 2024167,00172,15167,00172,10172,10165.458
05 feb 2024164,40167,45164,35166,15166,1597.841
02 feb 2024165,25166,15163,75164,55164,5593.089
01 feb 2024162,80164,95162,75164,00164,00144.814
31 gen 2024164,90165,45164,15164,25164,25184.212
30 gen 2024163,65165,15163,25164,40164,4099.260
29 gen 2024163,75165,00163,45163,65163,65129.065
26 gen 2024163,55165,00162,65163,60163,60155.162
25 gen 2024161,70163,10161,40163,05163,05123.756
24 gen 2024162,95163,50161,50161,75161,75200.130
23 gen 2024164,95165,30160,35160,95160,95313.361
22 gen 2024163,35165,40163,35165,15165,1587.422
19 gen 2024165,00166,20162,75163,35163,35144.329
18 gen 2024163,05164,40161,75163,60163,60214.601
17 gen 2024165,55166,30160,25161,75161,75147.711
16 gen 2024167,45167,55164,10166,35166,3599.884
15 gen 2024169,40169,65168,00168,80168,8084.994
12 gen 2024167,10168,95166,75168,85168,85126.084
11 gen 2024166,00168,00165,00166,60166,60123.847
10 gen 2024164,00166,00163,65166,00166,00107.914
09 gen 2024162,30165,40161,75164,25164,25215.686
08 gen 2024160,90161,75159,15161,75161,7576.493
05 gen 2024160,70161,65159,40161,20161,20121.539
04 gen 2024159,50162,05159,50162,05162,0597.272
03 gen 2024163,10164,10159,35159,80159,80101.996
02 gen 2024164,10166,70163,80164,20164,2069.542
29 dic 2023164,70165,45163,95164,10164,1072.872
28 dic 2023164,95165,60164,20164,35164,3553.153
27 dic 2023164,50165,00163,60164,50164,5052.964
22 dic 2023163,50164,60163,40164,40164,4041.346
21 dic 2023162,80164,15162,35164,15164,1560.036
20 dic 2023164,40164,65161,20163,35163,3592.604
19 dic 2023163,45164,35162,30164,30164,30109.710
18 dic 2023162,75164,20162,45163,25163,2591.403
15 dic 2023165,15165,75162,10164,05164,05441.785
14 dic 2023163,50166,50162,35165,60165,60174.085
13 dic 2023161,40162,95161,25161,90161,9099.400
12 dic 2023162,50162,65160,90161,15161,15159.599
11 dic 2023163,20163,45161,25161,80161,80111.486
08 dic 2023162,00164,45161,70163,50163,5097.601
07 dic 2023162,65163,30161,05162,40162,40144.021
06 dic 2023162,00164,40161,45163,50163,5098.447
05 dic 2023160,05161,95159,40161,80161,80140.561
04 dic 2023159,85161,20159,60159,90159,90103.665
01 dic 2023158,05159,90158,00159,90159,90100.204
30 nov 2023157,45158,95157,05157,95157,95309.892
29 nov 2023156,45158,25156,45156,50156,50103.966
28 nov 2023156,10157,00154,80156,40156,40178.597
27 nov 2023156,50157,80156,05156,30156,30120.369
24 nov 2023155,80157,50155,35156,60156,6092.332
23 nov 2023156,00156,35155,45155,90155,9083.605
22 nov 2023154,60155,95153,40155,80155,80176.138
21 nov 2023153,40154,75153,35154,20154,20132.141
20 nov 2023153,00154,25152,75153,30153,3095.255
17 nov 2023152,00153,65151,80153,05153,05279.779
16 nov 2023150,50152,25150,30151,60151,6083.782
15 nov 2023149,70151,25149,35150,90150,90124.952
14 nov 2023148,30150,35147,70149,80149,80100.960
13 nov 2023148,40148,40147,05147,95147,95108.923
10 nov 2023147,35148,40146,10147,30147,3085.984
09 nov 2023147,90149,00147,45148,20148,20102.830
08 nov 2023147,00149,40144,40148,20148,20157.015
07 nov 2023145,15147,50144,55147,50147,50111.143
*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...