AENA.MC - Aena S.M.E., S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 nov 2019167,95169,65167,40168,35168,35106.097
18 nov 2019166,10167,15165,35167,15167,15127.675
15 nov 2019163,85166,60163,75166,60166,60162.959
14 nov 2019163,35163,70162,50162,95162,95108.987
13 nov 2019165,25166,00161,85163,35163,35166.501
12 nov 2019168,70168,90165,70165,90165,90293.542
11 nov 2019167,65168,70167,20168,50168,50173.135
08 nov 2019167,50168,05166,75167,50167,5096.813
07 nov 2019167,30168,05166,35167,80167,8099.905
06 nov 2019167,00168,20166,25166,40166,40142.536
05 nov 2019167,65168,05166,15167,40167,40238.917
04 nov 2019167,50168,65166,55167,65167,65212.032
01 nov 2019164,90168,55164,85167,40167,40148.996
31 ott 2019163,80164,95163,15164,50164,50172.975
30 ott 2019167,60167,70163,25164,00164,00226.632
29 ott 2019166,25169,25166,25168,00168,00186.524
28 ott 2019164,40166,80163,50166,80166,80176.834
25 ott 2019164,40165,15163,70165,00165,0091.605
24 ott 2019164,45164,75162,45164,10164,10152.215
23 ott 2019167,60167,75164,25164,65164,65189.065
22 ott 2019167,45168,75167,00167,40167,40146.196
21 ott 2019168,40168,75166,05167,70167,70125.533
18 ott 2019170,95171,85167,50167,95167,95189.810
17 ott 2019167,20172,20167,20171,00171,00332.590
16 ott 2019168,80169,60167,50167,50167,50115.773
15 ott 2019167,95169,20167,75168,65168,65341.250
14 ott 2019168,90169,30167,25167,95167,9587.335
11 ott 2019167,90169,10167,00168,75168,75145.007
10 ott 2019166,65167,45165,00167,15167,1593.397
09 ott 2019164,95166,40164,45166,40166,40206.957
08 ott 2019166,30166,55163,75164,45164,45141.836
07 ott 2019166,95167,30164,25165,55165,55115.028
04 ott 2019167,00167,00164,80166,70166,70186.058
03 ott 2019167,05168,30165,10165,85165,85131.507
02 ott 2019168,65169,60166,15166,50166,50273.061
01 ott 2019168,75169,75167,95169,35169,35240.946
30 set 2019167,00168,35167,00168,00168,00194.437
27 set 2019166,15167,75165,80167,10167,10155.616
26 set 2019165,05165,75163,55165,45165,45168.489
25 set 2019163,25166,65162,95165,05165,05203.636
24 set 2019161,85164,30161,60164,15164,15142.063
23 set 2019162,45163,40161,55161,85161,8596.583
20 set 2019163,75164,95163,05163,95163,95286.913
19 set 2019163,55164,50163,25163,45163,45239.804
18 set 2019161,55164,40161,55163,50163,50200.299
17 set 2019161,30162,40160,85162,15162,15175.344
16 set 2019163,35163,40161,30161,30161,30416.014
13 set 2019166,00166,00163,80164,40164,40113.764
12 set 2019166,85167,90165,25165,85165,85166.882
11 set 2019167,00167,00164,30166,00166,00142.779
10 set 2019164,50166,00163,00166,00166,00173.052
09 set 2019167,35167,35164,25164,55164,55112.974
06 set 2019166,85167,70166,35167,20167,2080.872
05 set 2019166,65167,85166,20167,10167,1092.901
04 set 2019166,00167,15165,85165,85165,8594.760
03 set 2019165,55166,20164,40165,30165,30132.792
02 set 2019163,95165,95163,95165,45165,45327.117
30 ago 2019164,85165,45163,75164,00164,00128.579
29 ago 2019163,20164,85163,20164,05164,05121.794
28 ago 2019163,60163,95162,35163,40163,40123.599
27 ago 2019162,75164,25161,55164,25164,25186.891
26 ago 2019160,70163,40160,30162,50162,5059.114
23 ago 2019163,20164,25161,40161,40161,40227.797
22 ago 2019163,10163,75161,80162,65162,65181.506
21 ago 2019162,75164,00162,75163,50163,5093.667
20 ago 2019163,65164,55162,40162,40162,4077.653
19 ago 2019163,05164,30162,75163,90163,90122.529
16 ago 2019161,65162,95161,20162,85162,85141.149
15 ago 2019161,30162,85160,40161,20161,20212.921
14 ago 2019161,35162,10160,20160,70160,70392.308
13 ago 2019163,15163,80161,70161,75161,75193.932
12 ago 2019163,60164,80162,25164,30164,30177.882
09 ago 2019163,50164,35162,35162,85162,85231.756
08 ago 2019163,15163,85161,20163,85163,85132.920
07 ago 2019161,15163,20161,15162,40162,40218.279
06 ago 2019161,00162,50160,90161,00161,00142.170
05 ago 2019163,60164,00160,95161,05161,05165.645
02 ago 2019165,00167,55164,90164,95164,95199.930
01 ago 2019163,80167,45162,65167,45167,45213.638
31 lug 2019169,00169,00163,85164,10164,10310.651
30 lug 2019172,00172,00168,65169,60169,60463.216
29 lug 2019170,85172,80170,60171,40171,40328.553
26 lug 2019171,75172,70170,45171,00171,00191.399
25 lug 2019174,70175,45171,45171,45171,45165.094
24 lug 2019174,15174,95173,10174,00174,00120.613
23 lug 2019174,65175,55173,80174,35174,35161.697
22 lug 2019173,45174,10172,20174,00174,00106.906
19 lug 2019174,95175,55173,40173,50173,50141.165
18 lug 2019173,80174,65172,85174,10174,10199.333
17 lug 2019175,35176,35174,80175,60175,60174.104
16 lug 2019174,85176,05174,25175,55175,55145.263
15 lug 2019173,75175,35172,95175,00175,00113.631
12 lug 2019171,95173,45171,95173,20173,20162.422
11 lug 2019173,25174,20171,35171,95171,95138.300
10 lug 2019173,55173,85172,35173,10173,10143.663
09 lug 2019172,80174,80172,80173,80173,80142.952
08 lug 2019173,25174,70173,15173,50173,50140.033
05 lug 2019177,75178,00172,50173,35173,35160.522
04 lug 2019177,50177,95177,00177,55177,55240.062
03 lug 2019176,90179,35176,85177,15177,15134.073
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità