Aena S.M.E., S.A. (ANNSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:17PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 194.37 | 195.01 | 194.37 | 195.01 | 195.01 | 400 |
| 16 may 2024 | 197.48 | 197.48 | 196.92 | 196.92 | 196.92 | 100 |
| 15 may 2024 | 196.60 | 198.41 | 196.60 | 198.41 | 198.41 | 400 |
| 14 may 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | 100 |
| 13 may 2024 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | 100 |
| 10 may 2024 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | 100 |
| 09 may 2024 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 100 |
| 08 may 2024 | 187.60 | 188.21 | 187.60 | 188.21 | 188.21 | 400 |
| 07 may 2024 | 187.00 | 187.00 | 186.71 | 186.71 | 186.71 | 100 |
| 06 may 2024 | 186.36 | 186.79 | 186.36 | 186.79 | 186.79 | 100 |
| 03 may 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | 1,300 |
| 03 may 2024 | 8.217 Dividendo | |||||
| 02 may 2024 | 193.85 | 194.07 | 193.85 | 194.07 | 185.85 | 100 |
| 01 may 2024 | 182.87 | 182.87 | 182.87 | 182.87 | 175.12 | - |
| 30 abr 2024 | 185.00 | 185.00 | 182.87 | 182.87 | 175.12 | 300 |
| 29 abr 2024 | 188.57 | 188.59 | 188.57 | 188.59 | 180.61 | 100 |
| 26 abr 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 180.40 | 100 |
| 25 abr 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 179.70 | 100 |
| 24 abr 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 180.05 | 100 |
| 23 abr 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 180.20 | 100 |
| 22 abr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 176.50 | 100 |
| 19 abr 2024 | 184.23 | 184.23 | 184.20 | 184.20 | 176.40 | 100 |
| 18 abr 2024 | 186.54 | 186.54 | 184.74 | 184.74 | 176.92 | 100 |
| 17 abr 2024 | 184.93 | 185.40 | 184.93 | 185.40 | 177.55 | 100 |
| 16 abr 2024 | 183.20 | 183.63 | 183.20 | 183.63 | 175.86 | 100 |
| 15 abr 2024 | 184.45 | 184.45 | 184.20 | 184.20 | 176.40 | 100 |
| 12 abr 2024 | 184.95 | 184.95 | 183.77 | 183.77 | 175.99 | 300 |
| 11 abr 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 179.36 | 300 |
| 10 abr 2024 | 190.63 | 190.84 | 190.63 | 190.84 | 182.76 | 300 |
| 09 abr 2024 | 194.02 | 194.02 | 193.46 | 193.46 | 185.27 | 300 |
| 08 abr 2024 | 192.96 | 193.51 | 192.96 | 193.51 | 185.31 | 100 |
| 05 abr 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 186.06 | - |
| 04 abr 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 186.06 | 100 |
| 03 abr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 186.74 | 100 |
| 02 abr 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 185.92 | 100 |
| 01 abr 2024 | 197.00 | 197.01 | 197.00 | 197.01 | 188.67 | 100 |
| 28 mar 2024 | 196.47 | 196.47 | 196.45 | 196.45 | 188.13 | 100 |
| 27 mar 2024 | 197.04 | 197.04 | 195.50 | 195.50 | 187.22 | 700 |
| 26 mar 2024 | 195.96 | 195.96 | 195.02 | 195.02 | 186.76 | 100 |
| 25 mar 2024 | 193.60 | 195.06 | 193.60 | 194.29 | 186.06 | 100 |
| 22 mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 184.25 | - |
| 21 mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 184.25 | - |
| 20 mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 184.25 | 100 |
| 19 mar 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 183.25 | 100 |
| 18 mar 2024 | 191.66 | 191.66 | 191.45 | 191.45 | 183.34 | 100 |
| 15 mar 2024 | 194.20 | 194.65 | 194.20 | 194.65 | 186.41 | 100 |
| 14 mar 2024 | 196.33 | 196.33 | 195.58 | 195.70 | 187.41 | 100 |
| 13 mar 2024 | 200.09 | 200.09 | 199.04 | 199.13 | 190.70 | 100 |
| 12 mar 2024 | 197.40 | 197.60 | 197.40 | 197.60 | 189.23 | 100 |
| 11 mar 2024 | 195.25 | 195.26 | 195.25 | 195.26 | 186.99 | 100 |
| 08 mar 2024 | 197.67 | 197.67 | 196.01 | 196.01 | 187.71 | 100 |
| 07 mar 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 184.76 | - |
| 06 mar 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 184.76 | 100 |
| 05 mar 2024 | 192.02 | 192.02 | 192.02 | 192.02 | 183.89 | - |
| 04 mar 2024 | 191.71 | 192.02 | 191.71 | 192.02 | 183.89 | 100 |
| 01 mar 2024 | 186.46 | 189.76 | 186.46 | 189.76 | 181.72 | 100 |
| 29 feb 2024 | 189.79 | 189.79 | 189.02 | 189.02 | 181.02 | 100 |
| 28 feb 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 182.97 | 100 |
| 27 feb 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 179.96 | 100 |
| 26 feb 2024 | 191.70 | 191.70 | 191.35 | 191.35 | 183.25 | 100 |
| 23 feb 2024 | 190.18 | 190.80 | 190.18 | 190.80 | 182.72 | 100 |
| 22 feb 2024 | 187.37 | 187.37 | 186.04 | 186.05 | 178.17 | 500 |
| 21 feb 2024 | 186.15 | 186.15 | 185.32 | 185.32 | 177.47 | 800 |
| 20 feb 2024 | 183.68 | 184.70 | 183.68 | 183.92 | 176.13 | 100 |
| 16 feb 2024 | 179.65 | 180.14 | 179.65 | 180.14 | 172.51 | 100 |
| 15 feb 2024 | 179.76 | 179.96 | 179.75 | 179.96 | 172.35 | 1,600 |
| 14 feb 2024 | 178.63 | 178.84 | 177.82 | 178.06 | 170.52 | 500 |
| 13 feb 2024 | 178.15 | 178.15 | 177.21 | 177.21 | 169.70 | 100 |
| 12 feb 2024 | 179.73 | 180.21 | 179.28 | 180.21 | 172.58 | 100 |
| 09 feb 2024 | 180.37 | 180.88 | 179.68 | 180.88 | 173.22 | 100 |
| 08 feb 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 173.67 | 100 |
| 07 feb 2024 | 182.11 | 183.04 | 182.11 | 182.80 | 175.06 | 100 |
| 06 feb 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 171.60 | - |
| 05 feb 2024 | 177.90 | 179.18 | 177.90 | 179.18 | 171.60 | 100 |
| 02 feb 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 169.36 | 100 |
| 01 feb 2024 | 177.67 | 179.28 | 177.04 | 179.28 | 171.69 | 100 |
| 31 ene 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 171.80 | 100 |
| 30 ene 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 170.10 | 100 |
| 29 ene 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 169.82 | 100 |
| 26 ene 2024 | 174.70 | 177.90 | 174.70 | 177.90 | 170.37 | 100 |
| 25 ene 2024 | 174.00 | 174.00 | 173.43 | 173.43 | 166.08 | 100 |
| 24 ene 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 169.67 | 100 |
| 23 ene 2024 | 174.93 | 174.93 | 168.40 | 168.40 | 161.27 | 100 |
| 22 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 176.93 | - |
| 19 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 176.93 | - |
| 18 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 176.93 | - |
| 17 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 176.93 | - |
| 16 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 176.93 | - |
| 12 ene 2024 | 184.68 | 184.75 | 184.68 | 184.75 | 176.93 | 100 |
| 11 ene 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 175.48 | 100 |
| 10 ene 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 172.97 | 100 |
| 09 ene 2024 | 177.00 | 179.03 | 177.00 | 179.03 | 171.45 | 100 |
| 08 ene 2024 | 176.93 | 176.98 | 176.93 | 176.98 | 169.48 | 100 |
| 05 ene 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 168.93 | 100 |
| 04 ene 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 168.12 | 100 |
| 03 ene 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 167.45 | 100 |
| 02 ene 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 172.21 | 100 |
| 29 dic 2023 | 182.13 | 182.13 | 182.13 | 182.13 | 174.41 | - |
| 28 dic 2023 | 182.13 | 182.13 | 182.13 | 182.13 | 174.41 | - |
| 27 dic 2023 | 188.80 | 188.80 | 182.13 | 182.13 | 174.41 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.