Italia markets open in 6 hours 1 minute

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

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
145,80+5,40 (+3,85%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 2021142,00146,40141,30145,80145,80137.272
05 mar 2021142,10142,60139,50140,40140,40165.402
04 mar 2021141,70143,90139,60142,80142,80301.474
03 mar 2021140,70142,80140,00142,30142,30195.535
02 mar 2021141,20143,30140,50140,50140,50254.937
01 mar 2021141,40142,30140,60141,10141,10187.812
26 feb 2021140,30143,20139,60140,90140,90222.140
25 feb 2021146,60149,60142,20142,80142,80502.844
24 feb 2021143,10145,30139,50144,20144,20347.583
23 feb 2021137,00142,70137,00141,50141,50271.503
22 feb 2021130,70137,90130,10137,20137,20207.559
19 feb 2021129,70132,10129,70130,80130,80296.188
18 feb 2021131,50132,90128,70129,20129,20109.366
17 feb 2021132,90133,50130,70132,40132,40358.492
16 feb 2021133,50133,70131,00132,80132,80543.729
15 feb 2021132,40134,10132,20132,80132,80181.902
12 feb 2021131,00131,90130,20131,50131,5075.857
11 feb 2021132,50134,20130,70131,60131,60112.507
10 feb 2021134,90135,90133,30133,50133,50109.555
09 feb 2021138,50138,50134,30134,80134,80208.155
08 feb 2021135,60139,00135,20138,00138,00141.504
05 feb 2021133,90137,40133,60136,10136,10147.378
04 feb 2021132,10133,50131,30133,40133,40115.721
03 feb 2021136,50137,50132,50133,00133,00157.163
02 feb 2021129,90135,90129,80134,20134,20225.979
01 feb 2021128,00130,20127,30129,10129,10243.478
29 gen 2021129,80129,80125,90127,30127,30248.792
28 gen 2021125,20131,60125,20131,60131,60209.184
27 gen 2021127,40128,10125,30126,90126,90332.745
26 gen 2021127,00130,40127,00128,50128,50215.687
25 gen 2021130,80131,10126,20128,70128,70464.117
22 gen 2021131,20132,10129,70130,70130,70507.478
21 gen 2021135,70136,60131,60132,20132,20279.223
20 gen 2021136,10137,50134,70135,60135,60297.830
19 gen 2021138,10138,80135,70135,90135,90146.261
18 gen 2021138,20138,80135,30138,00138,00160.725
15 gen 2021141,30143,30139,70141,30141,30197.134
14 gen 2021140,60142,40139,20141,70141,70364.694
13 gen 2021140,60142,00139,00139,20139,20176.545
12 gen 2021139,90140,70138,80140,50140,50180.816
11 gen 2021139,90140,00137,50138,90138,90157.964
08 gen 2021140,40141,20138,80140,70140,70307.940
07 gen 2021141,70141,70136,30139,30139,30132.215
06 gen 2021139,40141,40137,30141,10141,10166.494
05 gen 2021136,80138,60135,60138,30138,30242.269
04 gen 2021148,00148,60137,00138,50138,50237.612
31 dic 2020143,00143,30142,00142,20142,2049.254
30 dic 2020143,80144,00142,30143,80143,8090.053
29 dic 2020143,10144,70142,20143,70143,70181.711
28 dic 2020138,80142,90138,60142,20142,20100.424
24 dic 2020139,00139,00137,80138,60138,6032.581
23 dic 2020135,60138,80135,20138,80138,80227.589
22 dic 2020134,60135,50132,40135,50135,50242.237
21 dic 2020134,00135,00128,60133,30133,30665.357
18 dic 2020137,60137,70136,10136,10136,10916.056
17 dic 2020139,40139,80137,90138,30138,30604.484
16 dic 2020139,20140,90138,60138,90138,90160.563
15 dic 2020136,20138,40134,90138,30138,30162.438
14 dic 2020138,20138,80135,90135,90135,90163.679
11 dic 2020136,00136,30132,80136,10136,10393.814
10 dic 2020137,70138,70135,30136,10136,10213.871
09 dic 2020138,60139,40136,80137,00137,00515.499
08 dic 2020138,90139,50137,70138,10138,10102.680
07 dic 2020140,80141,00138,60139,40139,40109.877
04 dic 2020142,20143,20140,30141,80141,80216.067
03 dic 2020139,30142,00136,40142,00142,00411.813
02 dic 2020140,30141,90139,40140,10140,10357.907
01 dic 2020139,60142,50139,20141,00141,00355.500
30 nov 2020143,30143,30136,60136,60136,60644.715
27 nov 2020143,60144,00141,20143,80143,80140.956
26 nov 2020144,60146,50143,90143,90143,90169.897
25 nov 2020146,90147,60143,00144,20144,20347.760
24 nov 2020148,50150,10146,10147,00147,00197.264
23 nov 2020146,50148,00146,50146,70146,70160.298
20 nov 2020143,10145,70142,80145,50145,50156.619
19 nov 2020142,70144,20141,00143,00143,00429.217
18 nov 2020145,90147,10144,20144,20144,20177.785
17 nov 2020146,10146,80143,90146,10146,10371.124
16 nov 2020143,60149,90143,40145,90145,90242.772
13 nov 2020140,00142,70139,50141,60141,60155.815
12 nov 2020143,30145,20141,00141,00141,00571.399
11 nov 2020147,50150,70139,70144,00144,00515.631
10 nov 2020140,20148,50140,20148,20148,201.012.292
09 nov 2020125,70148,30124,70141,20141,20566.434
06 nov 2020124,50126,00122,50122,90122,90121.893
05 nov 2020126,50128,20125,10125,10125,10168.433
04 nov 2020121,30125,90120,10124,90124,90634.001
03 nov 2020120,90124,60120,90123,40123,40198.675
02 nov 2020115,60120,30113,00120,00120,00215.856
30 ott 2020112,60115,60111,30115,60115,60230.401
29 ott 2020114,20115,20111,10114,20114,20198.789
28 ott 2020116,40116,40111,70114,30114,30389.294
27 ott 2020121,20121,60118,80118,80118,80251.681
26 ott 2020123,30123,90120,60120,90120,90121.971
23 ott 2020122,30125,60122,30125,40125,40472.197
22 ott 2020120,20123,20119,00122,60122,60130.744
21 ott 2020126,00126,00120,50121,40121,40173.501
20 ott 2020119,80126,40118,90126,00126,00314.083
19 ott 2020117,60120,70117,50120,60120,60192.371
16 ott 2020119,30119,80115,80116,40116,40187.227
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...