25 de Junio, 02:08 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AENA (AENA)AENA (AENA)

0,100,06 %
156,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 157,000 156,750 0,06 157,350 155,950 162.528
21/06/2018 160,000 156,650 -0,38 161,700 156,100 245.764
20/06/2018 156,350 157,250 1,16 158,850 155,450 165.423
19/06/2018 155,550 155,450 -1,18 155,800 154,650 184.374
18/06/2018 157,800 157,300 -0,41 157,950 156,050 148.126
15/06/2018 160,350 157,950 -1,31 160,350 157,100 490.840
14/06/2018 159,250 160,050 0,31 160,250 158,800 190.132
13/06/2018 158,650 159,550 0,47 160,800 158,500 188.331
12/06/2018 158,750 158,800 0,28 160,600 158,200 162.333
11/06/2018 158,900 158,350 -0,41 160,300 158,000 246.590
08/06/2018 163,350 159,000 -3,67 163,350 158,850 269.116
07/06/2018 166,500 165,050 -0,66 167,200 165,050 124.801
06/06/2018 165,450 166,150 0,61 166,950 164,550 154.843
05/06/2018 165,200 165,150 -0,03 167,150 165,150 180.485
04/06/2018 162,900 165,200 1,66 166,000 162,850 143.554
01/06/2018 164,600 162,500 -1,10 165,400 161,950 290.547
31/05/2018 165,000 164,300 -0,36 165,400 163,450 349.346
30/05/2018 163,000 164,900 0,89 165,100 162,850 188.696
29/05/2018 164,900 163,450 -1,51 165,350 162,700 139.252
28/05/2018 166,400 165,950 0,24 167,100 164,700 64.252
25/05/2018 169,450 165,550 -2,07 170,450 164,400 207.266
24/05/2018 169,350 169,050 -0,24 170,150 168,700 139.668
23/05/2018 170,400 169,450 -0,85 170,650 168,900 189.037
22/05/2018 171,000 170,900 -0,06 171,700 170,750 121.189
21/05/2018 172,000 171,000 -0,32 172,450 170,850 120.113
18/05/2018 173,300 171,550 -0,98 173,300 171,550 203.476
17/05/2018 172,350 173,250 0,26 173,300 172,300 188.169
16/05/2018 173,250 172,800 -3,73 173,650 169,350 334.773
15/05/2018 178,850 179,500 0,25 179,500 178,050 118.937
14/05/2018 178,400 179,050 0,87 179,850 176,900 119.017
11/05/2018 178,250 177,500 -0,34 178,250 175,500 147.459
10/05/2018 178,300 178,100 0,08 178,750 177,650 91.901
09/05/2018 177,600 177,950 0,34 178,250 175,900 115.293
08/05/2018 176,650 177,350 0,34 177,350 175,600 211.117
07/05/2018 174,900 176,750 1,35 176,750 174,600 118.399
04/05/2018 174,400 174,400 0,23 174,800 173,300 123.170
03/05/2018 173,950 174,000 0,06 174,750 173,450 102.627
02/05/2018 171,300 173,900 1,64 174,300 171,200 164.013
30/04/2018 171,950 171,100 -0,26 171,950 170,800 156.562
27/04/2018 172,000 171,550 -0,06 172,750 170,750 117.397
26/04/2018 170,150 171,650 1,69 172,300 169,900 148.680
25/04/2018 170,000 168,800 -1,03 170,500 166,300 160.356
24/04/2018 169,350 170,550 0,92 171,150 169,050 165.890
23/04/2018 168,650 169,000 0,42 169,000 167,950 101.461
20/04/2018 167,550 168,300 0,84 169,250 166,950 119.308
19/04/2018 168,850 166,900 -0,77 169,150 166,800 145.902
18/04/2018 167,450 168,200 0,90 169,100 167,400 137.974
17/04/2018 167,550 166,700 -0,39 168,250 165,200 150.360
16/04/2018 165,617 167,350 1,13 168,986 165,617 182.401
13/04/2018 163,740 165,473 1,30 166,243 163,644 159.622
12/04/2018 164,943 163,355 -1,14 165,088 162,729 98.850
11/04/2018 163,500 165,232 0,91 165,377 163,500 102.849
10/04/2018 165,762 163,740 -0,50 166,099 162,874 150.067
09/04/2018 161,863 164,558 2,00 164,558 161,382 146.704
06/04/2018 160,997 161,334 0,09 162,633 160,130 97.571
05/04/2018 160,323 161,189 1,64 161,574 159,360 104.658
04/04/2018 159,072 158,590 -0,09 159,072 156,087 151.846
03/04/2018 156,617 158,735 0,76 160,564 155,991 133.850
29/03/2018 158,398 157,531 -0,18 159,505 157,483 152.668
28/03/2018 156,087 157,820 0,58 158,109 153,873 166.061
27/03/2018 157,483 156,906 0,90 157,531 156,280 92.242
26/03/2018 156,713 155,510 -0,49 157,531 155,221 96.548
23/03/2018 157,050 156,280 -1,46 157,483 155,269 155.251
22/03/2018 160,275 158,590 -1,61 160,949 158,494 137.898
21/03/2018 163,788 161,189 -1,35 164,029 160,949 85.569
20/03/2018 163,163 163,403 -0,12 163,981 162,441 117.677
19/03/2018 163,644 163,596 -0,61 164,366 161,093 149.070
16/03/2018 163,933 164,607 0,32 165,714 162,778 256.618
15/03/2018 164,558 164,077 -0,23 164,751 163,596 110.567
14/03/2018 164,943 164,462 -0,29 165,232 163,740 135.570
13/03/2018 164,607 164,943 0,53 165,521 163,933 149.489
12/03/2018 164,462 164,077 -0,06 165,329 163,788 98.310
09/03/2018 164,799 164,173 -0,12 165,329 163,451 156.195
08/03/2018 163,788 164,366 0,74 164,751 163,307 203.291
07/03/2018 159,264 163,163 2,39 163,163 159,120 186.636
06/03/2018 162,056 159,360 -0,87 163,163 158,831 213.400
05/03/2018 160,227 160,756 -0,03 161,141 158,879 146.829
02/03/2018 164,173 160,804 -2,40 164,173 160,371 182.098
01/03/2018 162,007 164,751 2,09 165,473 161,478 281.238
28/02/2018 167,494 161,382 -0,77 170,382 157,916 323.482
27/02/2018 164,077 162,633 -0,59 164,173 162,104 103.806
26/02/2018 161,382 163,596 1,61 163,692 160,997 156.336
23/02/2018 160,708 160,997 0,45 161,141 159,072 95.614
22/02/2018 158,061 160,275 0,60 160,949 157,098 161.579
21/02/2018 159,649 159,312 -0,84 159,649 156,232 156.488
20/02/2018 159,601 160,660 0,57 161,237 159,505 172.158
19/02/2018 161,334 159,745 -0,93 162,296 158,975 92.797
16/02/2018 159,986 161,237 1,12 162,778 159,986 147.733
15/02/2018 160,419 159,457 0,00 160,997 158,350 126.818
14/02/2018 157,531 159,457 1,91 159,793 156,858 224.495
13/02/2018 157,194 156,472 -0,46 158,735 155,702 167.801
12/02/2018 155,221 157,194 1,74 158,301 154,980 193.802
09/02/2018 154,018 154,499 -1,02 157,339 153,296 216.696
08/02/2018 160,467 156,087 -3,11 160,467 156,087 185.581
07/02/2018 158,494 161,093 1,86 161,093 157,868 177.454
06/02/2018 158,735 158,157 -2,78 160,804 156,906 172.816
05/02/2018 164,607 162,681 -2,03 164,703 162,681 130.069
02/02/2018 168,120 166,050 -1,43 168,120 165,425 99.307
01/02/2018 168,890 168,457 -0,26 170,045 167,206 131.434
31/01/2018 167,543 168,890 0,69 169,564 167,543 168.482
30/01/2018 166,628 167,735 0,06 168,986 165,858 114.845
29/01/2018 170,334 167,639 -1,25 170,334 167,639 104.999
26/01/2018 171,874 169,757 -1,26 172,067 169,323 104.426
25/01/2018 171,682 171,922 0,56 173,511 171,200 112.479
24/01/2018 171,008 170,960 -0,28 172,452 170,767 69.055
23/01/2018 173,126 171,441 -0,56 173,270 170,719 85.130
22/01/2018 171,008 172,404 1,13 172,404 170,815 106.001
19/01/2018 168,457 170,478 0,88 171,922 168,264 79.928
18/01/2018 170,623 168,986 -0,99 171,249 168,698 88.524
17/01/2018 170,623 170,671 -0,34 172,500 170,334 96.500
16/01/2018 168,120 171,249 2,42 172,644 168,120 143.691
15/01/2018 168,216 167,206 -0,57 168,216 166,917 56.554
12/01/2018 168,986 168,168 -0,46 169,612 167,446 93.621
11/01/2018 168,890 168,938 0,00 170,142 167,783 110.350
10/01/2018 171,730 168,938 -2,04 172,259 168,601 149.657
09/01/2018 171,634 172,452 0,50 173,029 171,008 122.592
08/01/2018 170,575 171,585 0,51 171,826 169,660 126.313
05/01/2018 169,179 170,719 1,11 170,719 168,746 134.693
04/01/2018 167,013 168,842 1,74 169,660 166,532 136.801
03/01/2018 163,836 165,954 1,11 166,532 163,836 88.684
02/01/2018 162,393 164,125 0,89 164,125 161,767 74.296
29/12/2017 164,366 162,681 -0,94 164,510 162,489 75.593
28/12/2017 163,548 164,222 0,32 164,558 163,307 74.636
27/12/2017 162,826 163,692 0,35 164,029 162,585 69.005
22/12/2017 164,703 163,115 -1,91 164,799 162,441 83.089
21/12/2017 165,088 166,291 0,49 166,291 163,692 95.884
20/12/2017 165,425 165,473 0,17 165,810 164,366 95.156
19/12/2017 164,607 165,184 0,53 165,473 164,173 92.141
18/12/2017 164,366 164,318 0,50 165,425 163,500 176.606
15/12/2017 162,489 163,500 0,35 164,655 162,104 180.608
14/12/2017 163,596 162,922 -0,21 164,703 162,200 154.964
13/12/2017 163,066 163,259 -0,24 163,933 162,585 99.901
12/12/2017 162,104 163,644 1,19 163,885 160,756 145.411
11/12/2017 162,633 161,719 -0,41 162,778 161,334 99.226
08/12/2017 163,211 162,393 -0,35 163,403 161,863 139.333
07/12/2017 163,548 162,970 -0,41 164,510 161,815 112.977
06/12/2017 161,141 163,644 0,86 164,077 161,045 94.203
05/12/2017 162,681 162,248 -0,50 163,740 162,056 160.011
04/12/2017 161,382 163,066 1,74 164,366 161,045 132.379
01/12/2017 161,671 160,275 -0,39 162,489 160,275 202.855
30/11/2017 163,163 160,900 -1,33 163,933 160,900 391.293
29/11/2017 161,045 163,066 3,29 165,569 160,371 320.811
28/11/2017 155,991 157,868 1,30 158,301 155,221 115.480
27/11/2017 154,884 155,847 0,28 157,243 154,066 87.843
24/11/2017 155,317 155,414 -0,03 155,702 154,547 45.604
23/11/2017 154,740 155,462 0,28 155,606 154,162 61.226
22/11/2017 154,644 155,029 0,34 155,991 154,066 114.843
21/11/2017 154,018 154,499 0,38 155,221 153,681 82.510
20/11/2017 154,114 153,922 -0,25 155,125 153,537 101.453
17/11/2017 155,221 154,307 -0,34 155,317 153,200 176.012
16/11/2017 153,055 154,836 1,45 155,606 152,478 142.863
15/11/2017 152,141 152,622 -0,53 153,248 152,093 134.009
14/11/2017 154,547 153,440 -0,25 154,547 153,007 103.127
13/11/2017 153,922 153,825 -0,13 154,595 153,344 103.476
10/11/2017 155,847 154,018 -1,75 156,232 153,440 134.479
09/11/2017 156,472 156,761 0,22 156,809 155,414 168.528
08/11/2017 153,922 156,424 1,82 156,424 153,392 223.460
07/11/2017 155,173 153,633 -0,65 155,221 153,296 105.343
06/11/2017 154,258 154,644 0,47 155,991 153,392 147.736
03/11/2017 153,633 153,922 0,57 154,114 152,141 124.513
02/11/2017 152,815 153,055 0,22 153,488 152,044 142.393
01/11/2017 153,392 152,718 0,73 153,970 151,852 180.678
31/10/2017 148,820 151,611 2,31 151,611 148,050 296.811
30/10/2017 147,761 148,194 1,58 148,483 146,365 166.772
27/10/2017 148,868 145,884 -1,59 149,686 145,787 265.033
26/10/2017 144,392 148,242 2,63 148,483 143,959 253.260
25/10/2017 147,280 144,440 -1,93 147,665 142,563 341.418
24/10/2017 145,499 147,280 0,92 147,424 145,451 153.577
23/10/2017 147,761 145,932 -1,33 147,761 145,451 124.215
20/10/2017 147,231 147,905 0,33 148,194 146,221 172.944
19/10/2017 147,135 147,424 -0,36 147,665 145,691 135.554
18/10/2017 146,509 147,953 1,05 148,290 146,221 131.882
17/10/2017 145,306 146,413 0,63 147,665 145,306 123.238
16/10/2017 145,739 145,499 -0,62 146,317 145,258 103.356
13/10/2017 147,087 146,413 0,20 147,087 144,632 138.169
12/10/2017 145,499 146,124 0,43 146,702 145,306 99.036
11/10/2017 145,980 145,499 0,10 147,280 145,066 285.033
10/10/2017 144,921 145,354 0,03 146,846 144,344 167.653
09/10/2017 146,221 145,306 -0,36 147,135 144,873 140.679
06/10/2017 145,547 145,836 0,03 146,269 144,536 188.855
05/10/2017 141,841 145,787 2,50 146,509 141,071 256.608
04/10/2017 145,354 142,226 -2,35 145,354 141,552 264.257
03/10/2017 144,392 145,643 -0,26 147,280 144,247 211.978
02/10/2017 146,076 146,028 -0,69 146,317 143,573 220.693
29/09/2017 147,231 147,039 -0,20 147,761 146,269 266.494
28/09/2017 147,568 147,328 -0,52 148,098 146,702 155.582
27/09/2017 143,910 148,098 1,89 148,290 142,418 477.080
26/09/2017 148,772 145,354 -2,30 149,060 145,258 268.219
25/09/2017 149,445 148,772 -0,48 149,445 147,665 184.416
22/09/2017 148,964 149,494 0,39 150,552 148,868 108.545
21/09/2017 149,205 148,916 -0,35 149,638 147,376 153.300
20/09/2017 150,312 149,445 -0,48 150,793 149,109 178.927
19/09/2017 152,815 150,167 -1,55 153,103 150,167 120.935
18/09/2017 150,601 152,526 1,57 152,815 150,552 103.782
15/09/2017 150,697 150,167 -0,48 150,841 149,734 158.281
14/09/2017 150,167 150,889 0,13 150,889 148,868 183.154
13/09/2017 152,574 150,697 -1,35 152,766 149,542 225.129
12/09/2017 155,510 152,766 -1,46 155,510 152,526 91.782
11/09/2017 153,440 155,029 1,64 155,991 153,296 87.107
08/09/2017 152,863 152,526 -0,28 153,344 151,948 74.922
07/09/2017 154,162 152,959 -0,19 154,403 152,141 174.328
06/09/2017 157,194 153,248 -2,81 157,194 153,151 153.791
05/09/2017 157,002 157,676 0,46 157,965 156,809 62.715
04/09/2017 157,868 156,954 -0,58 158,061 156,761 43.923
01/09/2017 158,253 157,868 -0,03 159,023 157,868 79.335
31/08/2017 156,569 157,916 1,36 157,916 155,799 189.282
30/08/2017 154,836 155,799 1,19 156,232 154,740 77.694
29/08/2017 154,114 153,970 -0,65 155,077 153,344 84.943
28/08/2017 156,184 154,980 -0,74 156,184 154,884 28.058
25/08/2017 156,087 156,136 0,31 157,531 155,365 85.059
24/08/2017 156,713 155,654 -0,74 158,205 155,654 78.217
23/08/2017 157,194 156,809 -0,28 158,301 156,328 68.743
22/08/2017 156,906 157,243 0,71 157,483 155,606 62.410
21/08/2017 155,895 156,136 0,25 156,569 155,221 120.204
18/08/2017 156,665 155,751 -1,94 157,243 155,269 141.371
17/08/2017 158,350 158,831 0,00 159,890 158,157 96.548
16/08/2017 159,168 158,831 0,00 160,371 158,446 117.973
15/08/2017 160,179 158,831 -0,60 160,515 157,339 130.101
14/08/2017 158,350 159,793 1,00 160,323 158,350 93.729
11/08/2017 157,965 158,205 -0,78 158,686 156,809 119.380
10/08/2017 160,756 159,457 -0,57 161,622 159,023 132.933
09/08/2017 159,360 160,371 -0,03 160,612 159,216 153.562
08/08/2017 161,430 160,419 -0,18 162,248 160,419 116.315
07/08/2017 159,601 160,708 1,00 161,237 159,408 131.095
04/08/2017 157,483 159,120 0,61 159,553 157,483 113.604
03/08/2017 158,350 158,157 -0,06 159,168 157,483 116.595
02/08/2017 159,601 158,253 -0,93 160,323 158,061 152.595
01/08/2017 160,612 159,745 0,42 160,660 158,061 117.559
31/07/2017 156,809 159,072 1,23 160,564 156,472 191.142
28/07/2017 158,542 157,146 -1,72 159,072 156,569 161.841
27/07/2017 162,441 159,890 -1,04 162,441 157,916 142.874
26/07/2017 160,564 161,574 0,84 162,826 160,034 134.392
25/07/2017 159,697 160,227 0,36 161,959 159,505 161.111
24/07/2017 160,275 159,649 -0,33 160,900 159,360 141.172
21/07/2017 161,767 160,179 -0,75 163,548 159,457 165.371
20/07/2017 166,869 161,382 -2,50 167,928 160,756 223.425
19/07/2017 161,719 165,521 2,29 166,002 161,574 166.341
18/07/2017 162,296 161,815 -1,12 163,115 161,574 199.463
17/07/2017 164,607 163,644 -0,38 165,040 162,200 186.625
14/07/2017 163,259 164,270 1,16 164,318 162,681 120.700
13/07/2017 163,500 162,393 -0,06 164,366 162,056 148.760
12/07/2017 160,323 162,489 1,32 163,163 160,323 177.671
11/07/2017 161,430 160,371 -0,42 161,719 159,697 156.400
10/07/2017 161,719 161,045 0,39 162,007 160,900 165.121
07/07/2017 158,398 160,419 1,18 160,419 158,398 119.675
06/07/2017 160,708 158,542 -1,41 161,671 157,676 224.593
05/07/2017 160,900 160,804 -0,27 162,296 160,612 161.008
04/07/2017 161,767 161,237 -0,95 162,441 161,189 145.454
03/07/2017 164,943 162,778 -1,02 165,569 162,007 168.111
30/06/2017 163,115 164,462 0,92 166,243 162,970 332.169
29/06/2017 167,928 162,970 -2,48 168,168 162,970 182.557
28/06/2017 164,703 167,109 1,22 168,361 163,740 179.855
27/06/2017 166,772 165,088 -1,49 167,687 164,847 132.637

Mas noticias

publicidad
publicidad