Aena S.M.E., S.A. (ANNSF)
OTCMKTS
· Delayed Price · Currency is USD
209.54
-0.51 (-0.24%)
Nov 19, 2024, 3:00 PM EST
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 209.18 | 209.18 | 208.61 | 209.05 | 209.05 | -0.57% | 32 |
| Nov 20, 2024 | 209.36 | 210.25 | 209.36 | 210.25 | 210.25 | 0.34% | 13 |
| Nov 19, 2024 | 209.26 | 209.57 | 209.26 | 209.54 | 209.54 | -0.24% | 14 |
| Nov 18, 2024 | 208.23 | 210.05 | 208.23 | 210.05 | 210.05 | 1.24% | 10 |
| Nov 15, 2024 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | -0.10% | 3 |
| Nov 14, 2024 | 207.95 | 207.95 | 207.69 | 207.69 | 207.69 | 0.51% | 39 |
| Nov 13, 2024 | 206.51 | 206.63 | 206.51 | 206.63 | 206.63 | -0.97% | 53 |
| Nov 12, 2024 | 211.18 | 211.86 | 208.30 | 208.65 | 208.65 | -2.05% | 47 |
| Nov 11, 2024 | 213.03 | 213.03 | 213.03 | 213.03 | 213.03 | -0.19% | 1 |
| Nov 8, 2024 | 213.30 | 213.67 | 213.30 | 213.44 | 213.44 | -0.31% | 16 |
| Nov 7, 2024 | 213.84 | 214.11 | 213.84 | 214.11 | 214.11 | -1.07% | 20 |
| Nov 6, 2024 | 216.43 | 216.43 | 216.43 | 216.43 | 216.43 | -0.35% | 4 |
| Nov 5, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -0.93% | 1 |
| Nov 4, 2024 | 220.56 | 220.56 | 219.24 | 219.24 | 219.24 | -1.78% | 8 |
| Nov 1, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 31, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 30, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 29, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 28, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | 1.19% | 8 |
| Oct 25, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - | 168 |
| Oct 24, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.77% | 8 |
| Oct 23, 2024 | 218.50 | 218.90 | 218.50 | 218.90 | 218.90 | 0.07% | 1,472 |
| Oct 22, 2024 | 218.74 | 218.74 | 218.74 | 218.74 | 218.74 | -0.74% | 15 |
| Oct 21, 2024 | 221.93 | 221.93 | 220.37 | 220.37 | 220.37 | -1.60% | 9 |
| Oct 18, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - | - |
| Oct 17, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - | - |
| Oct 16, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - | - |
| Oct 15, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | 1.74% | 1 |
| Oct 14, 2024 | 220.13 | 220.13 | 220.13 | 220.13 | 220.13 | 0.86% | 4 |
| Oct 11, 2024 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | -0.71% | 28 |
| Oct 10, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Oct 9, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Oct 8, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 1.19% | 338 |
| Oct 7, 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 217.22 | - | - |
| Oct 4, 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 217.22 | 0.42% | 14 |
| Oct 3, 2024 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | - | - |
| Oct 2, 2024 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | -0.90% | 15 |
| Oct 1, 2024 | 218.29 | 218.29 | 218.29 | 218.29 | 218.29 | -0.89% | 5 |
| Sep 30, 2024 | 219.89 | 220.25 | 219.89 | 220.25 | 220.25 | -1.54% | 6 |
| Sep 27, 2024 | 224.00 | 224.00 | 223.70 | 223.70 | 223.70 | 1.14% | 76 |
| Sep 26, 2024 | 221.17 | 221.17 | 221.17 | 221.17 | 221.17 | 0.48% | 5 |
| Sep 25, 2024 | 221.13 | 221.13 | 220.12 | 220.12 | 220.12 | -1.39% | 87 |
| Sep 24, 2024 | 221.25 | 223.22 | 221.25 | 223.22 | 223.22 | 0.20% | 14 |
| Sep 23, 2024 | 222.62 | 222.78 | 222.62 | 222.78 | 222.78 | 1.06% | 4 |
| Sep 20, 2024 | 218.62 | 220.45 | 218.62 | 220.45 | 220.45 | -0.05% | 349 |
| Sep 19, 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | 3.31% | 3 |
| Sep 18, 2024 | 213.48 | 213.48 | 213.48 | 213.48 | 213.48 | - | - |
| Sep 17, 2024 | 213.48 | 213.48 | 213.48 | 213.48 | 213.48 | - | - |
| Sep 16, 2024 | 212.52 | 213.48 | 212.52 | 213.48 | 213.48 | 2.39% | 2 |
| Sep 13, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - | - |
| Sep 12, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 0.26% | 5 |
| Sep 11, 2024 | 207.96 | 207.96 | 207.96 | 207.96 | 207.96 | 2.15% | 40 |
| Sep 10, 2024 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | - | - |
| Sep 9, 2024 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | -0.20% | 8 |
| Sep 6, 2024 | 203.99 | 203.99 | 203.99 | 203.99 | 203.99 | 0.55% | 2 |
| Sep 5, 2024 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | 1.40% | 1 |
| Sep 4, 2024 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | -0.38% | 7 |
| Sep 3, 2024 | 200.82 | 200.82 | 200.82 | 200.82 | 200.82 | 0.55% | 7 |
| Aug 30, 2024 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | - | - |
| Aug 29, 2024 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | - | - |
| Aug 28, 2024 | 199.97 | 199.97 | 199.73 | 199.73 | 199.73 | -0.67% | 18 |
| Aug 27, 2024 | 201.07 | 201.07 | 201.07 | 201.07 | 201.07 | 1.52% | 5 |
| Aug 26, 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | -0.46% | 1 |
| Aug 23, 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | 1.08% | 2 |
| Aug 22, 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 196.83 | 0.53% | 6 |
| Aug 21, 2024 | 195.79 | 195.79 | 195.79 | 195.79 | 195.79 | - | - |
| Aug 20, 2024 | 195.79 | 195.79 | 195.79 | 195.79 | 195.79 | 0.67% | 12 |
| Aug 19, 2024 | 194.49 | 194.49 | 194.49 | 194.49 | 194.49 | 0.97% | 1 |
| Aug 16, 2024 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | 0.38% | 7 |
| Aug 15, 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - | - |
| Aug 14, 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 1.26% | 179 |
| Aug 13, 2024 | 189.51 | 189.51 | 189.51 | 189.51 | 189.51 | - | 158 |
| Aug 12, 2024 | 189.27 | 189.51 | 189.27 | 189.51 | 189.51 | 0.43% | 10 |
| Aug 9, 2024 | 188.85 | 188.85 | 188.69 | 188.69 | 188.69 | 1.92% | 56 |
| Aug 8, 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | - | - |
| Aug 7, 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | -0.25% | 6 |
| Aug 6, 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - | - |
| Aug 5, 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - | - |
| Aug 2, 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | 1.04% | 18 |
| Aug 1, 2024 | 183.98 | 183.98 | 183.68 | 183.68 | 183.68 | -2.60% | 273 |
| Jul 31, 2024 | 190.75 | 190.75 | 188.58 | 188.58 | 188.58 | -6.23% | 141 |
| Jul 30, 2024 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | -0.27% | 1 |
| Jul 29, 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - | - |
| Jul 26, 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - | - |
| Jul 25, 2024 | 200.73 | 201.65 | 200.73 | 201.65 | 201.65 | 1.03% | 145 |
| Jul 24, 2024 | 200.58 | 200.58 | 199.60 | 199.60 | 199.60 | -1.75% | 202 |
| Jul 23, 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | -0.04% | 118 |
| Jul 22, 2024 | 203.18 | 203.23 | 203.18 | 203.23 | 203.23 | -2.61% | 14 |
| Jul 19, 2024 | 208.68 | 208.68 | 208.68 | 208.68 | 208.68 | - | - |
| Jul 18, 2024 | 208.68 | 208.68 | 208.68 | 208.68 | 208.68 | -0.85% | 2 |
| Jul 17, 2024 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | 0.02% | 4 |
| Jul 16, 2024 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | -0.57% | 11 |
| Jul 15, 2024 | 211.63 | 211.63 | 211.63 | 211.63 | 211.63 | 0.50% | 6 |
| Jul 12, 2024 | 210.60 | 210.60 | 210.49 | 210.58 | 210.58 | 0.44% | 30 |
| Jul 11, 2024 | 210.26 | 210.26 | 209.41 | 209.67 | 209.67 | 1.30% | 44 |
| Jul 10, 2024 | 206.93 | 206.97 | 206.83 | 206.97 | 206.97 | 1.55% | 12 |
| Jul 9, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.76% | 23 |
| Jul 8, 2024 | 205.04 | 205.37 | 205.04 | 205.37 | 205.37 | -0.49% | 162 |
| Jul 5, 2024 | 206.37 | 206.37 | 206.37 | 206.37 | 206.37 | -0.29% | 13 |
| Jul 3, 2024 | 206.14 | 206.97 | 206.14 | 206.97 | 206.97 | 2.73% | 31 |