Vocento 15 años 17 de Octubre, 05:55 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AENA (AENA)AENA (AENA)

-0,95-0,62 %
151,15

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 151,400 151,150 -0,62 152,000 150,900 103.356
13/10/2017 152,800 152,100 0,20 152,800 150,250 138.169
12/10/2017 151,150 151,800 0,43 152,400 150,950 99.036
11/10/2017 151,650 151,150 0,10 153,000 150,700 285.033
10/10/2017 150,550 151,000 0,03 152,550 149,950 167.653
09/10/2017 151,900 150,950 -0,36 152,850 150,500 140.679
06/10/2017 151,200 151,500 0,03 151,950 150,150 188.855
05/10/2017 147,350 151,450 2,50 152,200 146,550 256.608
04/10/2017 151,000 147,750 -2,35 151,000 147,050 264.257
03/10/2017 150,000 151,300 -0,26 153,000 149,850 211.978
02/10/2017 151,750 151,700 -0,69 152,000 149,150 220.693
29/09/2017 152,950 152,750 -0,20 153,500 151,950 266.494
28/09/2017 153,300 153,050 -0,52 153,850 152,400 155.582
27/09/2017 149,500 153,850 1,89 154,050 147,950 477.080
26/09/2017 154,550 151,000 -2,30 154,850 150,900 268.219
25/09/2017 155,250 154,550 -0,48 155,250 153,400 184.416
22/09/2017 154,750 155,300 0,39 156,400 154,650 108.545
21/09/2017 155,000 154,700 -0,35 155,450 153,100 153.300
20/09/2017 156,150 155,250 -0,48 156,650 154,900 178.927
19/09/2017 158,750 156,000 -1,55 159,050 156,000 120.935
18/09/2017 156,450 158,450 1,57 158,750 156,400 103.782
15/09/2017 156,550 156,000 -0,48 156,700 155,550 158.281
14/09/2017 156,000 156,750 0,13 156,750 154,650 183.154
13/09/2017 158,500 156,550 -1,35 158,700 155,350 225.129
12/09/2017 161,550 158,700 -1,46 161,550 158,450 91.782
11/09/2017 159,400 161,050 1,64 162,050 159,250 87.107
08/09/2017 158,800 158,450 -0,28 159,300 157,850 74.922
07/09/2017 160,150 158,900 -0,19 160,400 158,050 174.328
06/09/2017 163,300 159,200 -2,81 163,300 159,100 153.791
05/09/2017 163,100 163,800 0,46 164,100 162,900 62.715
04/09/2017 164,000 163,050 -0,58 164,200 162,850 43.923
01/09/2017 164,400 164,000 -0,03 165,200 164,000 79.335
31/08/2017 162,650 164,050 1,36 164,050 161,850 189.282
30/08/2017 160,850 161,850 1,19 162,300 160,750 77.694
29/08/2017 160,100 159,950 -0,65 161,100 159,300 84.943
28/08/2017 162,250 161,000 -0,74 162,250 160,900 28.058
25/08/2017 162,150 162,200 0,31 163,650 161,400 85.059
24/08/2017 162,800 161,700 -0,74 164,350 161,700 78.217
23/08/2017 163,300 162,900 -0,28 164,450 162,400 68.743
22/08/2017 163,000 163,350 0,71 163,600 161,650 62.410
21/08/2017 161,950 162,200 0,25 162,650 161,250 120.204
18/08/2017 162,750 161,800 -1,94 163,350 161,300 141.371
17/08/2017 164,500 165,000 0,00 166,100 164,300 96.548
16/08/2017 165,350 165,000 0,00 166,600 164,600 117.973
15/08/2017 166,400 165,000 -0,60 166,750 163,450 130.101
14/08/2017 164,500 166,000 1,00 166,550 164,500 93.729
11/08/2017 164,100 164,350 -0,78 164,850 162,900 119.380
10/08/2017 167,000 165,650 -0,57 167,900 165,200 132.933
09/08/2017 165,550 166,600 -0,03 166,850 165,400 153.562
08/08/2017 167,700 166,650 -0,18 168,550 166,650 116.315
07/08/2017 165,800 166,950 1,00 167,500 165,600 131.095
04/08/2017 163,600 165,300 0,61 165,750 163,600 113.604
03/08/2017 164,500 164,300 -0,06 165,350 163,600 116.595
02/08/2017 165,800 164,400 -0,93 166,550 164,200 152.595
01/08/2017 166,850 165,950 0,42 166,900 164,200 117.559
31/07/2017 162,900 165,250 1,23 166,800 162,550 191.142
28/07/2017 164,700 163,250 -1,72 165,250 162,650 161.841
27/07/2017 168,750 166,100 -1,04 168,750 164,050 142.874
26/07/2017 166,800 167,850 0,84 169,150 166,250 134.392
25/07/2017 165,900 166,450 0,36 168,250 165,700 161.111
24/07/2017 166,500 165,850 -0,33 167,150 165,550 141.172
21/07/2017 168,050 166,400 -0,75 169,900 165,650 165.371
20/07/2017 173,350 167,650 -2,50 174,450 167,000 223.425
19/07/2017 168,000 171,950 2,29 172,450 167,850 166.341
18/07/2017 168,600 168,100 -1,12 169,450 167,850 199.463
17/07/2017 171,000 170,000 -0,38 171,450 168,500 186.625
14/07/2017 169,600 170,650 1,16 170,700 169,000 120.700
13/07/2017 169,850 168,700 -0,06 170,750 168,350 148.760
12/07/2017 166,550 168,800 1,32 169,500 166,550 177.671
11/07/2017 167,700 166,600 -0,42 168,000 165,900 156.400
10/07/2017 168,000 167,300 0,39 168,300 167,150 165.121
07/07/2017 164,550 166,650 1,18 166,650 164,550 119.675
06/07/2017 166,950 164,700 -1,41 167,950 163,800 224.593
05/07/2017 167,150 167,050 -0,27 168,600 166,850 161.008
04/07/2017 168,050 167,500 -0,95 168,750 167,450 145.454
03/07/2017 171,350 169,100 -1,02 172,000 168,300 168.111
30/06/2017 169,450 170,850 0,92 172,700 169,300 332.169
29/06/2017 174,450 169,300 -2,48 174,700 169,300 182.557
28/06/2017 171,100 173,600 1,22 174,900 170,100 179.855
27/06/2017 173,250 171,500 -1,49 174,200 171,250 132.637
26/06/2017 171,550 174,100 -0,46 175,300 170,000 179.840
23/06/2017 176,500 174,900 -1,05 177,200 174,850 183.598
22/06/2017 176,850 176,750 -0,87 178,700 175,350 288.999
21/06/2017 178,500 178,300 -1,05 179,300 176,550 232.916
20/06/2017 181,600 180,200 -0,77 182,200 180,200 172.939
19/06/2017 182,850 181,600 -0,14 183,800 180,250 155.958
16/06/2017 177,250 181,850 1,76 182,800 177,250 282.645
15/06/2017 180,700 178,700 -1,16 180,700 176,900 232.752
14/06/2017 177,900 180,800 1,69 182,800 177,550 261.321
13/06/2017 177,850 177,800 -0,48 178,600 170,800 318.533
12/06/2017 183,000 178,650 -2,75 183,300 178,650 209.598
09/06/2017 183,000 183,700 0,80 184,900 182,700 150.728
08/06/2017 182,550 182,250 -0,16 183,750 181,550 215.937
07/06/2017 181,100 182,550 0,14 183,050 178,000 217.357
06/06/2017 181,000 182,300 -0,30 183,150 180,050 239.319
05/06/2017 182,750 182,850 0,16 183,700 182,100 131.086
02/06/2017 182,750 182,550 0,63 183,700 181,950 120.436
01/06/2017 180,000 181,400 0,95 182,400 179,400 199.003
31/05/2017 176,600 179,700 1,87 180,150 175,950 255.414
30/05/2017 170,950 176,400 2,80 176,400 170,700 205.943
29/05/2017 172,200 171,600 -0,29 172,600 171,250 111.083
26/05/2017 172,150 172,100 -0,09 172,200 171,000 103.027
25/05/2017 170,000 172,250 1,47 172,850 170,000 136.808
24/05/2017 171,900 169,750 -1,14 171,900 169,100 241.164
23/05/2017 170,150 171,700 0,53 172,750 169,600 202.688
22/05/2017 170,300 170,800 0,29 171,100 168,350 161.007
19/05/2017 168,500 170,300 1,16 170,300 168,000 165.006
18/05/2017 168,000 168,350 0,24 168,350 166,750 196.044
17/05/2017 167,350 167,950 -0,03 168,700 167,100 216.110
16/05/2017 167,600 168,000 0,21 168,100 166,900 143.651
15/05/2017 167,350 167,650 0,27 167,950 166,300 143.466
12/05/2017 165,600 167,200 0,97 167,200 165,050 113.964
11/05/2017 165,300 165,600 0,30 165,600 164,000 194.643
10/05/2017 163,650 165,100 0,67 165,100 163,000 140.899
09/05/2017 164,000 164,000 -0,21 164,650 163,250 168.865
08/05/2017 164,200 164,350 0,00 165,350 163,700 122.007
05/05/2017 162,850 164,350 0,64 164,400 162,300 156.669
04/05/2017 162,000 163,300 0,90 163,450 160,400 134.085
03/05/2017 161,200 161,850 0,15 162,200 160,600 130.230
02/05/2017 159,000 161,600 2,17 161,600 157,500 221.413
28/04/2017 158,756 158,170 0,00 158,951 156,315 253.269
27/04/2017 156,071 158,170 1,76 159,146 155,387 227.439
26/04/2017 155,241 155,436 2,84 157,535 153,630 288.746
25/04/2017 151,287 151,140 -0,06 152,312 150,554 167.063
24/04/2017 152,068 151,238 1,97 152,361 149,822 182.686
21/04/2017 149,529 148,309 -1,36 150,017 148,162 167.687
20/04/2017 151,628 150,359 -0,90 151,921 149,724 279.475
19/04/2017 148,602 151,726 2,74 152,312 148,358 427.595
18/04/2017 148,943 147,674 -1,01 149,285 146,991 170.742
13/04/2017 147,869 149,188 0,76 149,188 147,625 81.422
12/04/2017 149,822 148,065 -1,01 149,871 148,065 174.251
11/04/2017 146,014 149,578 1,09 150,115 145,233 164.160
10/04/2017 148,797 147,967 -0,69 149,676 147,967 135.591
07/04/2017 149,627 148,992 -0,68 149,724 148,016 245.474
06/04/2017 147,284 150,017 1,25 150,603 146,844 213.235
05/04/2017 146,405 148,162 1,00 148,162 145,233 226.665
04/04/2017 145,721 146,698 0,17 147,040 145,721 197.892
03/04/2017 144,110 146,454 1,15 146,991 144,013 279.348
31/03/2017 142,548 144,794 0,88 144,794 141,914 333.408
30/03/2017 141,572 143,525 1,00 143,525 141,377 265.120
29/03/2017 141,377 142,109 0,76 142,109 141,133 174.885
28/03/2017 140,400 141,035 1,16 141,425 139,766 199.578
27/03/2017 139,082 139,424 0,25 139,717 138,496 216.609
24/03/2017 137,959 139,082 0,99 139,180 137,569 110.304
23/03/2017 137,618 137,715 0,57 137,813 136,544 167.776
22/03/2017 135,763 136,934 0,72 137,325 135,372 122.171
21/03/2017 136,544 135,958 -0,18 137,129 135,811 166.419
20/03/2017 135,616 136,202 0,29 136,544 135,470 104.073
17/03/2017 134,054 135,811 0,80 136,300 134,054 231.124
16/03/2017 134,249 134,737 0,99 135,030 133,810 161.651
15/03/2017 132,443 133,419 0,85 133,712 132,150 187.697
14/03/2017 132,638 132,297 -0,51 133,322 132,052 130.230
13/03/2017 132,541 132,980 0,44 133,712 132,541 110.284
10/03/2017 133,175 132,394 -0,51 133,712 132,394 143.641
09/03/2017 131,223 133,078 1,26 133,566 131,076 155.929
08/03/2017 130,978 131,418 -0,26 131,906 130,734 93.562
07/03/2017 131,613 131,760 0,04 131,955 130,832 111.952
06/03/2017 131,662 131,711 0,04 132,345 130,197 161.115
03/03/2017 131,564 131,662 -0,48 132,150 130,978 105.944
02/03/2017 132,297 132,297 0,04 132,687 131,760 132.027
01/03/2017 132,297 132,248 0,33 133,029 131,125 172.653
28/02/2017 132,297 131,808 -0,11 132,394 131,711 204.177
27/02/2017 132,004 131,955 0,15 132,541 131,418 149.414
24/02/2017 132,199 131,760 -0,41 132,931 131,174 205.767
23/02/2017 131,808 132,297 1,35 132,492 130,051 413.493
22/02/2017 135,714 130,539 -2,94 136,348 129,514 486.474
21/02/2017 133,273 134,493 1,29 134,493 132,589 187.488
20/02/2017 132,785 132,785 0,74 132,882 131,760 72.652
17/02/2017 131,808 131,808 0,00 132,736 131,418 162.863
16/02/2017 131,564 131,808 0,15 131,955 131,027 125.496
15/02/2017 131,223 131,613 0,26 132,394 130,832 120.363
14/02/2017 131,808 131,271 -0,30 132,345 131,125 117.374
13/02/2017 131,418 131,662 0,45 132,394 131,271 107.547
10/02/2017 130,930 131,076 0,15 131,955 130,637 126.646
09/02/2017 130,832 130,881 0,41 131,711 130,441 139.536
08/02/2017 131,174 130,344 0,38 131,564 130,197 163.215
07/02/2017 129,514 129,856 0,15 131,027 129,123 161.497
06/02/2017 129,807 129,660 -0,41 130,930 129,270 154.688
03/02/2017 130,832 130,197 -0,30 130,930 130,197 184.075
02/02/2017 130,686 130,588 0,11 131,271 129,563 201.668
01/02/2017 132,101 130,441 -0,56 132,297 130,197 177.213
31/01/2017 131,662 131,174 -1,03 134,396 131,174 345.475
30/01/2017 132,297 132,541 -1,42 132,931 131,320 165.909
27/01/2017 132,199 134,444 1,74 134,444 131,613 240.266
26/01/2017 131,320 132,150 1,12 132,150 130,539 213.058
25/01/2017 131,906 130,686 -0,26 132,004 130,149 120.605
24/01/2017 130,783 131,027 -0,07 131,808 130,783 162.607
23/01/2017 130,637 131,125 0,15 131,515 130,149 150.455
20/01/2017 131,613 130,930 -0,26 131,857 130,930 165.877
19/01/2017 131,808 131,271 -0,41 132,638 130,734 118.452
18/01/2017 133,371 131,808 -0,37 133,371 131,223 153.655
17/01/2017 132,931 132,297 -0,73 133,175 132,297 127.022
16/01/2017 133,761 133,273 -0,51 134,298 132,882 113.014
13/01/2017 132,052 133,956 1,63 134,591 132,052 202.854
12/01/2017 130,978 131,808 0,22 131,808 129,856 195.815
11/01/2017 130,978 131,515 1,43 131,857 129,270 235.247
10/01/2017 129,270 129,660 0,23 130,490 128,684 181.601
09/01/2017 128,245 129,367 1,15 129,367 127,415 150.076
06/01/2017 127,903 127,903 -0,46 128,635 127,122 147.460
05/01/2017 127,024 128,489 1,46 129,270 126,780 215.595
04/01/2017 128,391 126,634 -1,14 128,391 125,853 136.172
03/01/2017 128,147 128,098 0,27 128,489 127,366 106.485
02/01/2017 126,194 127,756 0,93 128,001 126,194 49.999
30/12/2016 126,780 126,585 -0,27 127,366 126,292 80.915
29/12/2016 126,878 126,927 0,00 127,464 126,731 105.066
28/12/2016 128,830 126,927 -1,78 128,830 126,682 128.444
27/12/2016 128,782 129,221 0,11 130,002 128,782 34.605
23/12/2016 128,342 129,075 0,61 129,612 127,805 83.005
22/12/2016 128,977 128,293 -0,87 129,563 128,098 102.492
21/12/2016 128,440 129,416 0,76 129,807 128,440 106.914
20/12/2016 129,075 128,440 -0,60 129,709 128,440 145.958
19/12/2016 129,465 129,221 -0,19 129,709 128,684 117.757
16/12/2016 128,538 129,465 0,38 131,076 128,196 286.267
15/12/2016 128,342 128,977 0,92 129,123 126,829 152.169
14/12/2016 127,805 127,805 0,00 128,928 127,171 147.341
13/12/2016 126,975 127,805 0,69 128,098 126,634 228.378
12/12/2016 124,974 126,927 1,01 126,927 124,437 187.681
09/12/2016 123,021 125,657 1,82 125,657 122,338 201.558
08/12/2016 125,316 123,412 -1,06 125,901 122,435 220.173
07/12/2016 123,558 124,730 1,43 124,730 122,826 214.276
06/12/2016 122,826 122,972 0,24 123,607 122,289 113.319
05/12/2016 120,922 122,679 0,44 124,388 120,824 139.907
02/12/2016 121,947 122,142 -0,24 122,631 120,531 160.220
01/12/2016 122,240 122,435 0,24 123,509 121,166 194.711
30/11/2016 123,656 122,142 -1,73 124,730 122,142 493.156
29/11/2016 126,145 124,290 -1,47 126,243 123,851 161.933
28/11/2016 124,242 126,145 1,73 126,927 123,949 177.676
25/11/2016 123,363 123,997 0,79 124,242 122,875 66.885
24/11/2016 123,705 123,021 -0,12 123,900 122,191 81.233
23/11/2016 121,703 123,168 1,08 123,753 121,312 156.906
22/11/2016 122,533 121,849 -0,28 122,777 118,872 275.441
21/11/2016 122,240 122,191 0,04 122,679 121,264 119.644
18/11/2016 122,289 122,142 0,16 122,289 120,287 214.730
17/11/2016 119,653 121,947 2,25 121,947 119,653 237.986
16/11/2016 119,457 119,262 0,78 120,287 118,286 253.659
15/11/2016 118,139 118,335 0,75 118,627 116,626 381.017
14/11/2016 121,996 117,456 -3,37 122,582 117,456 337.252
11/11/2016 122,338 121,557 0,04 122,972 121,068 245.764
10/11/2016 129,123 121,508 -4,78 129,123 121,508 291.648
09/11/2016 124,046 127,610 0,65 128,293 123,656 211.880
08/11/2016 127,903 126,780 -0,57 127,903 126,438 96.512
07/11/2016 127,756 127,512 1,32 127,952 126,927 130.324
04/11/2016 125,950 125,853 -0,62 126,634 125,169 327.437
03/11/2016 126,927 126,634 -1,89 127,464 124,583 193.888
02/11/2016 129,221 129,075 -0,60 129,758 128,538 121.331
01/11/2016 131,711 129,856 -0,56 131,808 129,270 146.849
31/10/2016 130,783 130,588 -0,89 131,418 129,856 239.660
28/10/2016 130,002 131,760 0,45 132,150 130,002 169.187
27/10/2016 129,221 131,174 1,28 131,174 129,221 171.852
26/10/2016 131,808 129,514 -2,43 132,004 127,561 255.832
25/10/2016 132,785 132,736 -0,04 133,371 131,369 217.328
24/10/2016 129,856 132,785 2,45 134,005 129,856 189.215
21/10/2016 128,245 129,612 0,95 129,758 127,756 137.638
20/10/2016 129,758 128,391 -1,13 130,149 128,391 209.857
19/10/2016 127,756 129,856 1,64 129,856 126,536 174.239
18/10/2016 127,756 127,756 0,31 128,635 126,682 134.621

Mas noticias

publicidad