Aena S.M.E. S.A. Historical Data - A44 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Aena S.M.E. S.A. (A44)
Aena S.M.E. S.A. (A44) Historical

Aena S.M.E. S.A. (A44)

185.50

-1.30

( -0.70% )

Updated: 14:01:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7.5	-3.88601036269	193	193.6	185	129	189.56754658	DE
4	-1.3	-0.695931477516	186.8	195	185	127	189.88979913	DE
12	9.7	5.51763367463	175.8	195	170.3	108	183.72483927	DE
26	20	12.084592145	165.5	195	160.5	102	179.67726716	DE
52	40.1	27.5790921596	145.4	195	132.4	129	162.85620574	DE
156	40.1	27.5790921596	145.4	195	132.4	129	162.85620574	DE
260	40.1	27.5790921596	145.4	195	132.4	129	162.85620574	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	186.7	-3.3	-1.74	190.7	191.6	185	249
1721420760	190	0	0.00	190.8	190.8	187.6	92
1721334360	190	-2.2	-1.14	192	192.7	190	139
1721248020	192.2	-1.2	-0.62	192.7	192.7	192.1	12
1721161560	193.4	-0.2	-0.10	193	193.6	192.2	152
1721075160	193.6	0.6	0.31	192.3	195	192.1	207
1720815960	193	0.5	0.26	193.1	193.6	192.6	66
1720729560	192.5	2.8	1.48	191.3	192.9	191.3	102
1720643220	189.7	1.5	0.80	188.7	190	188.4	13
1720556760	188.2	-1.5	-0.79	189.5	189.5	188.2	53
1720470360	189.7	-1.2	-0.63	189.8	192.5	189.4	193
1720211220	190.9	-0.4	-0.21	191.4	191.4	190.8	174
1720124820	191.3	-0.3	-0.16	191.4	191.7	191.2	22
1720038420	191.6	3.1	1.64	189	191.6	189	302
1719952020	188.5	-0.3	-0.16	188.8	189.4	185.4	101
1719865620	188.8	1.6	0.85	190.4	190.7	188.4	53
1719606420	187.2	-1.1	-0.58	188.7	188.7	187.2	101
1719520020	188.3	0.3	0.16	187.9	188.5	187.9	9
1719433620	188	1.5	0.80	187.7	190.7	186.7	366
1719347160	186.5	-1.1	-0.59	186.8	186.8	186	133
1719260820	187.6	-0.4	-0.21	188.8	188.8	186	122
1719001620	188	2.6	1.40	186.2	188.3	185.2	17
1718915160	185.4	0	0.00	186.3	186.3	184.6	26
1718828820	185.4	0.1	0.05	186.3	186.4	185.2	71
1718742360	185.3	0.8	0.43	183.8	185.3	183.8	99
1718656020	184.5	0	0.00	185.7	185.8	182.9	63
1718396820	184.5	-0.8	-0.43	186.6	186.6	184.1	53
1718310420	185.3	-2.1	-1.12	187.1	187.1	185.3	36
1718224020	187.4	5.9	3.25	182	187.4	181.9	93
1718137620	181.5	0.5	0.28	181.8	182.8	181.5	7
1718051220	181	-3.5	-1.90	183.8	183.8	179.4	173
1717792020	184.5	2	1.10	182.3	185	182.3	48
1717705620	182.5	2.1	1.16	182.5	184.3	182.1	30
1717619220	180.4	1.2	0.67	182	182	179.5	10
1717532820	179.2	-2.7	-1.48	182.8	182.8	179.2	226
1717446420	181.9	1.1	0.61	181.6	182.2	180	252
1717187220	180.8	0.7	0.39	180.1	180.8	179.4	79
1717100820	180.1	2.8	1.58	176.5	180.3	176.4	26
1717014420	177.3	0	0.00	177.1	177.9	176.9	167
1716928020	177.3	-1.6	-0.89	178.8	178.8	177.3	42
1716841560	178.9	1.6	0.90	177.2	178.9	177.2	17
1716582420	177.3	-2.7	-1.50	181.4	181.4	176.5	28
1716496020	180	1.8	1.01	179.1	180.2	178.4	127
1716409620	178.2	-1	-0.56	179.1	179.1	176.7	9
1716323160	179.2	0.8	0.45	177.7	179.2	177.7	36
1716236760	178.4	-0.2	-0.11	179	179.1	178	49
1715977620	178.6	-2	-1.11	179.9	179.9	178.6	41
1715891220	180.6	-0.9	-0.50	182	182	180.6	43
1715804820	181.5	0.5	0.28	181.4	181.7	179.7	20
1715718420	181	3.2	1.80	177.8	181.2	177.8	46
1715631960	177.8	1.6	0.91	176.1	177.8	175.2	19
1715372820	176.2	2.3	1.32	174.1	176.2	174.1	238
1715286420	173.9	-1.7	-0.97	175.2	175.2	173.3	30
1715200020	175.6	1.8	1.04	173.6	175.6	173.6	42
1715113620	173.8	0.6	0.35	173.4	173.8	172.7	66
1715027220	173.2	0	0.00	173.2	173.2	172.3	143
1714768020	173.2	-7.9	-4.36	174.2	174.2	172.2	85
1714681560	181.1	8.6	4.99	172.5	181.1	170.3	813
1714508820	172.5	-3	-1.71	175.8	175.8	171.4	346
1714422420	175.5	-0.4	-0.23	176.7	176.9	175.5	49
1714163220	175.9	0.7	0.40	175	176.8	175	228
1714076820	175.2	-0.8	-0.45	175.2	176.6	175.2	16
1713990420	176	-0.2	-0.11	176.7	177.6	175.6	20
1713903960	176.2	3.5	2.03	173.1	176.2	171.5	5

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