Aena S.M.E. S.A. Historical Data - AENAE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Aena S.M.E. S.A. (AENAE)

189.90

-0.50

(-0.26%)

Closed July 20 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721405700	189.9	-0.5	-0.26	190	190.1	187.3	24608
1721319300	190.4	-1.5	-0.78	192.7	192.7	190.4	21853
1721232900	191.9	-1.1	-0.57	192.7	192.9	191.3	30131
1721146500	193	-0.7	-0.36	192.8	193.6	192.1	19002
1721060100	193.7	0.5	0.26	193.6	195.2	193.3	19342
1720800900	193.2	0.3	0.16	192.4	194.2	192	19828
1720714500	192.9	2.1	1.10	191.2	193.6	190.3	26728
1720628100	190.8	2.8	1.49	188.8	190.9	188	22297
1720541700	188	-1.7	-0.90	189.5	190.2	187.6	23577
1720455300	189.7	-0.6	-0.32	189.8	191	188.9	16141
1720196100	190.3	-0.7	-0.37	191.1	192	189.9	9855
1720109700	191	-0.2	-0.10	191.3	192.4	190.7	13793
1720023300	191.2	3	1.59	189.4	191.7	187.8	17722
1719936900	188.2	-0.3	-0.16	187.6	188.2	185	21250
1719850500	188.5	0.5	0.27	190.2	191.4	188	10436
1719591300	188	-0.1	-0.05	188	188.6	186.9	28267
1719504900	188.1	0.4	0.21	187.9	188.8	187.2	15740
1719418500	187.7	1.1	0.59	190.7	191.3	186.3	29398
1719332100	186.6	-1.4	-0.74	187.4	187.4	185.2	18377
1719245700	188	0.3	0.16	187.5	188.9	185.8	56237
1718986500	187.7	2	1.08	184	187.7	184	27792
1718900100	185.7	-0.1	-0.05	183.7	185.8	183.7	21486
1718813700	185.8	0.9	0.49	184.8	186.6	184.8	14783
1718727300	184.9	1.6	0.87	183.6	185.3	183.35	26340
1718640900	183.3	-1.3	-0.70	184.4	185.6	182.2	20060
1718381700	184.6	-0.5	-0.27	183.8	184.65	182.3	31709
1718295300	185.1	-0.3	-0.16	185	186.2	184.7	20153
1718208900	185.4	4.2	2.32	181.6	186	180.8	21701
1718122500	181.2	0.1	0.06	181.7	183.5	181	28477
1718036100	181.1	-3.6	-1.95	181	182.2	179	26519
1717776900	184.7	2.1	1.15	183.9	185.8	183.4	32995
1717690500	182.6	2.5	1.39	181.7	184.9	181.7	23682
1717604100	180.1	-0.7	-0.39	180.3	181.3	178.9	20810
1717517700	180.8	-1.3	-0.71	181.25	181.4	178.4	20942
1717431300	182.1	2.5	1.39	180.6	182.9	179.8	12552
1717172100	179.6	-0.1	-0.06	178.5	180.3	178.3	32831
1717085700	179.7	2.7	1.53	176.9	180.3	176.2	16976
1716999300	177	-0.3	-0.17	176.7	177.9	175.6	22737
1716912900	177.3	-1.4	-0.78	179.2	179.2	176.7	24329
1716826500	178.7	1.3	0.73	177.3	179	177.2	7851
1716567300	177.4	-2.4	-1.33	178.1	178.7	176.1	10220
1716480900	179.8	1.1	0.62	178.9	180.3	178.5	18202
1716394500	178.7	-0.2	-0.11	177.8	178.7	176.2	10672
1716308100	178.9	0.5	0.28	177.8	179	177.6	17102
1716221700	178.4	-0.4	-0.22	179.1	179.5	177.8	19266
1715962500	178.8	-2.2	-1.22	180.8	181	178.8	27108
1715876100	181	-0.6	-0.33	181.8	182.5	180.6	18014
1715789700	181.6	0.8	0.44	181.3	181.8	179.1	19882
1715703300	180.8	2.9	1.63	178.4	181.3	178.4	21216
1715616900	177.9	2	1.14	175.7	178	175.1	19661
1715357700	175.9	2	1.15	174.1	176.9	173.9	22030
1715271300	173.9	-1.2	-0.69	174.7	175.05	172.8	23481
1715184900	175.1	1.7	0.98	173.3	175.1	173.3	39130
1715098500	173.4	0.4	0.23	173.6	174.2	172.5	36230
1715012100	173	0.3	0.17	173	173.8	172	26060
1714752900	172.7	-7.8	-4.32	174	174.4	172.1	29493
1714666500	180.5	8.9	5.19	176.2	181.5	175.5	75219
1714580100	171.6	0	0.00	171.6	171.6	171.6	0
1714493700	171.6	-4	-2.28	174.5	175.6	170.7	24021
1714407300	175.6	-0.2	-0.11	177.1	178.1	175.4	22097
1714148100	175.8	1.3	0.74	175.5	177.1	174.9	21769
1714061700	174.5	-1.2	-0.68	175.5	176.9	173	41398
1713975300	175.7	-0.1	-0.06	176	177.9	174.9	27857
1713888900	175.8	3.4	1.97	173.45	176	171.3	32684
1713802500	172.4	-0.8	-0.46	173	173.6	171.9	19697
1713543300	173.2	-1.2	-0.69	174	174	172	20178

DEAG Deutsche Entertainm...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions