Aena SME SA (PK) Historical Data - ANYYY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Aena SME SA (PK) (ANYYY)
Aena SME SA (PK) (ANYYY) Historical

Aena SME SA (PK) (ANYYY)

18.90

0.18

(0.96%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	18.9	0.18	0.96	18.03	20.03	18.03	19076
1714080300	18.72	-0.1	-0.53	18.7953	18.92	18.56	12346
1713994020	18.82	0.38	2.06	18.5	18.92	18.35	19675
1713907740	18.44	0.24	1.32	19.22	19.22	18.44	21271
1713821340	18.2	-1.1	-5.70	18.46	18.83	18.14	16435
1713561900	19.3	0.91	4.93	18.675	19.3	18.05	18720
1713475500	18.3933	-0.15	-0.79	18.595	18.98	18.3036	16248
1713389100	18.54	-0.33	-1.75	18.3	19.0129	18.3	23809
1713302940	18.87	0.61	3.36	18.0601	18.87	18.0601	22911
1713216000	18.256	-0.01	-0.08	18.46	18.52	18.19	15110
1712957160	18.27	-0.21	-1.15	19.01	19.01	18.27	9527
1712870760	18.4825	-0.56	-2.95	18.42	18.735	18.26	14521
1712784000	19.045	-0.47	-2.38	18.588	19.89	18.51	12706
1712698140	19.51	0.04	0.22	19.96	19.96	19.07	13695
1712611200	19.468	0.33	1.71	19.405	19.81	19	13954
1712352000	19.14	-0.11	-0.57	19.14	19.4105	18.75	54834
1712265780	19.25	-0.31	-1.58	19.2	19.971	19.2	12849
1712179500	19.56	0.22	1.14	19.11	19.93	19.11	10335
1712092980	19.34	-0.2	-1.02	19.515	19.59	19.21	9339
1712006940	19.54	-0.11	-0.56	19.55	19.72	18.61	15568
1711660800	19.65	0.46	2.40	20.15	20.15	19.45	14371
1711574580	19.19	-0.59	-2.98	19.64	19.9942	19.18	68151
1711488540	19.78	0.39	1.99	19.635	19.99	19.486	15966
1711401600	19.395	-0.34	-1.70	19.52	19.98	19.1	15247
1711142880	19.73	-0.02	-0.10	19.983	20.03	19.29	41127
1711056240	19.75	0.2	1.02	19.385	19.97	19.19	10662
1710970140	19.55	0.35	1.82	18.88	19.77	18.88	28807
1710883740	19.2	0.17	0.89	19.19	19.48	18.98	13175
1710796800	19.03	-0.97	-4.85	19.8	19.8	19.03	13409
1710537720	20	0.44	2.25	19.43	20.07	19.22	15310
1710451740	19.56	-0.28	-1.39	19.636	20	19.5098	25158
1710365340	19.835	0.09	0.43	19.98	19.98	19.6964	45861
1710278940	19.75	-0.02	-0.09	19.57	20	19.45	18004
1710192540	19.7685	0.26	1.32	19.365	19.86	19.25	9974
1709936640	19.51	-0.14	-0.71	19.4	20	19.4	16015
1709850360	19.65	0.15	0.74	19.45	19.65	18.88	13738
1709764080	19.505	0.47	2.50	19.02	19.74	19.02	22378
1709677620	19.03	0.05	0.24	18.95	19.79	18.95	15757
1709590980	18.985	0.04	0.24	18.72	19.48	18.72	31395
1709332140	18.94	-0.03	-0.16	19.01	19.11	18.49	57537
1709245440	18.97	0.33	1.77	18.906	19.11	18.63	17180
1709159100	18.64	-0.15	-0.80	19.09	19.1	18.64	25762
1709072940	18.79	-0.29	-1.54	18.79	19.08	18.5	22672
1708986360	19.084	0.14	0.73	19.156	19.52	19	12012
1708726800	18.945	0.16	0.82	19.046	19.55	18.73	12098
1708640940	18.79	0.27	1.49	18.81	19.19	18.1	12489
1708554000	18.515	0.19	1.01	18.775	19.08	18.42	10805
1708467600	18.33	0.04	0.22	18.9199	18.92	18.32	19493
1708122180	18.29	0.31	1.74	17.64	18.47	17.64	22267
1708036140	17.9775	0.1	0.56	18.11	18.43	17.76	39500
1707949620	17.878	-0	-0.01	18	18.3	17.79	18563
1707863340	17.88	-0.03	-0.14	17.52	18.29	17.52	66601
1707776940	17.905	-0.34	-1.86	18.24	18.24	17.81	57148
1707517200	18.245	0.2	1.08	17.89	18.45	17.89	13411
1707431280	18.05	-0.15	-0.82	18.11	18.18	17.976	12175
1707344940	18.2	-0.26	-1.41	18.17	18.2475	18.02	29483
1707258480	18.46	0.58	3.24	18.5	18.76	18.35	35808
1707172140	17.88	0.22	1.25	17.78	17.97	17.69	37183
1706912580	17.66	-0.54	-2.97	17.64	17.92	17.64	12270
1706826540	18.2	0.54	3.06	17.95	18.2	17.7	10763
1706740140	17.66	-0.33	-1.83	18.105	18.33	17.63	9143
1706653320	17.99	0.39	2.22	17.8	17.99	17.56	10950
1706567340	17.6	-0.09	-0.51	17.958	18.19	17.49	14350

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