Aena SME SA AENA
BME · İspanya · Ulaştırma
€25,12-0,52 (-%2,03)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,12 | -%2,03 | €25,38 | €25,62 | €25,00 | 1,25M |
| 2026-09-30 | €25,64 | +%0,31 | €25,66 | €25,76 | €25,44 | 3,37M |
| 2026-09-29 | €25,56 | -%0,39 | €25,64 | €25,68 | €25,34 | 1,10M |
| 2026-09-28 | €25,66 | -%0,85 | €25,96 | €26,04 | €25,66 | 778,23K |
| 2026-09-25 | €25,88 | +%0,39 | €25,72 | €26,12 | €25,72 | 691,17K |
| 2026-09-24 | €25,78 | -%0,46 | €25,78 | €26,00 | €25,56 | 1,26M |
| 2026-09-23 | €25,90 | -%1,07 | €26,20 | €26,28 | €25,82 | 804,22K |
| 2026-09-22 | €26,18 | +%1,55 | €25,80 | €26,54 | €25,74 | 1,19M |
| 2026-09-21 | €25,78 | +%1,58 | €25,46 | €25,96 | €25,42 | 1,27M |
| 2026-09-18 | €25,38 | -%0,39 | €25,44 | €25,50 | €25,10 | 3,32M |
| 2026-09-17 | €25,48 | +%2,00 | €25,24 | €25,72 | €25,02 | 1,63M |
| 2026-09-16 | €24,98 | -%0,08 | €25,30 | €25,42 | €24,68 | 1,68M |
| 2026-09-15 | €25,00 | +%1,05 | €24,64 | €25,68 | €24,64 | 1,76M |
| 2026-09-14 | €24,74 | +%0,32 | €24,60 | €24,84 | €24,52 | 866,74K |
| 2026-09-11 | €24,66 | +%0,57 | €24,54 | €24,88 | €24,54 | 1,04M |
| 2026-09-10 | €24,52 | -%1,37 | €24,86 | €24,88 | €24,48 | 1,13M |
| 2026-09-09 | €24,86 | -%2,74 | €25,16 | €25,30 | €24,78 | 1,40M |
| 2026-09-08 | €25,56 | +%0,31 | €25,40 | €25,64 | €25,20 | 847,51K |
| 2026-09-07 | €25,48 | -%1,32 | €25,64 | €25,74 | €25,46 | 626,60K |
| 2026-09-04 | €25,82 | +%0,08 | €25,78 | €25,98 | €25,64 | 713,60K |
| 2026-09-03 | €25,80 | +%0,47 | €25,66 | €25,90 | €25,54 | 793,58K |
| 2026-09-02 | €25,68 | -%1,23 | €25,94 | €26,04 | €25,62 | 1,56M |
| 2026-09-01 | €26,00 | -%1,59 | €26,42 | €26,42 | €26,00 | 1,22M |
| 2026-08-31 | €26,42 | %0,00 | €26,48 | €26,62 | €26,32 | 2,54M |
| 2026-08-28 | €26,42 | -%1,34 | €26,92 | €26,94 | €26,32 | 872,06K |
| 2026-08-27 | €26,78 | -%2,97 | €27,64 | €27,64 | €26,76 | 1,21M |
| 2026-08-26 | €27,60 | -%0,07 | €27,66 | €27,82 | €27,58 | 832,43K |
| 2026-08-25 | €27,62 | +%1,40 | €27,38 | €27,66 | €27,26 | 1,09M |
| 2026-08-24 | €27,24 | +%1,19 | €26,88 | €27,28 | €26,88 | 840,93K |
| 2026-08-21 | €26,92 | +%0,90 | €26,78 | €27,04 | €26,74 | 1,10M |
| 2026-08-20 | €26,68 | +%0,68 | €26,58 | €26,70 | €26,40 | 879,83K |
| 2026-08-19 | €26,50 | +%1,15 | €26,12 | €26,54 | €26,12 | 839,67K |
| 2026-08-18 | €26,20 | +%0,54 | €26,02 | €26,24 | €26,02 | 1,06M |
| 2026-08-17 | €26,06 | -%1,21 | €26,56 | €26,56 | €26,06 | 547,25K |
| 2026-08-14 | €26,38 | -%1,71 | €26,94 | €27,00 | €26,38 | 1,19M |
| 2026-08-13 | €26,84 | +%1,05 | €26,60 | €27,06 | €26,60 | 1,42M |
| 2026-08-12 | €26,56 | -%0,45 | €26,80 | €26,94 | €26,50 | 1,10M |
| 2026-08-11 | €26,68 | -%0,07 | €26,66 | €26,86 | €26,60 | 574,35K |
| 2026-08-10 | €26,70 | -%0,52 | €26,98 | €27,04 | €26,60 | 1,05M |
| 2026-08-07 | €26,84 | +%0,07 | €26,80 | €26,94 | €26,50 | 787,43K |
| 2026-08-06 | €26,82 | -%0,30 | €26,90 | €26,98 | €26,60 | 1,06M |
| 2026-08-05 | €26,90 | +%0,82 | €26,84 | €27,04 | €26,80 | 738,76K |
| 2026-08-04 | €26,68 | -%0,52 | €27,00 | €27,04 | €26,46 | 1,02M |
| 2026-08-03 | €26,82 | +%0,52 | €27,00 | €27,10 | €26,78 | 1,14M |
| 2026-07-31 | €26,68 | -%0,30 | €26,76 | €27,04 | €26,48 | 1,40M |
| 2026-07-30 | €26,76 | +%1,83 | €26,24 | €27,02 | €26,22 | 1,61M |
| 2026-07-29 | €26,28 | -%2,59 | €26,54 | €26,72 | €25,82 | 3,06M |
| 2026-07-28 | €26,98 | -%0,81 | €27,36 | €27,52 | €26,76 | 1,26M |
| 2026-07-27 | €27,20 | +%1,87 | €27,10 | €27,54 | €27,02 | 1,84M |
| 2026-07-24 | €26,70 | +%1,99 | €26,18 | €26,70 | €26,14 | 930,11K |
| 2026-07-23 | €26,18 | -%0,30 | €26,16 | €26,26 | €25,98 | 1,13M |
| 2026-07-22 | €26,26 | +%0,61 | €26,04 | €26,28 | €25,98 | 823,67K |
| 2026-07-21 | €26,10 | +%0,69 | €26,24 | €26,26 | €25,92 | 1,54M |
| 2026-07-20 | €25,92 | -%0,92 | €26,10 | €26,18 | €25,92 | 562,52K |
| 2026-07-17 | €26,16 | -%0,30 | €26,28 | €26,38 | €26,02 | 588,92K |
| 2026-07-16 | €26,24 | +%0,15 | €26,14 | €26,26 | €25,88 | 850,21K |
| 2026-07-15 | €26,20 | -%1,13 | €26,50 | €26,58 | €26,18 | 1,08M |
| 2026-07-14 | €26,50 | -%0,38 | €26,30 | €26,50 | €25,94 | 1,90M |
| 2026-07-13 | €26,60 | -%1,26 | €26,86 | €27,02 | €26,60 | 1,04M |
| 2026-07-10 | €26,94 | +%0,45 | €27,02 | €27,20 | €26,80 | 936,28K |
| 2026-07-09 | €26,82 | +%0,15 | €27,00 | €27,06 | €26,64 | 1,13M |
| 2026-07-08 | €26,78 | -%1,25 | €27,34 | €27,34 | €26,44 | 3,34M |
| 2026-07-07 | €27,12 | -%0,66 | €27,30 | €27,52 | €27,08 | 1,08M |
| 2026-07-06 | €27,30 | -%0,87 | €27,60 | €27,60 | €27,26 | 1,10M |
| 2026-07-03 | €27,54 | +%1,47 | €27,24 | €27,56 | €27,12 | 788,97K |
| 2026-07-02 | €27,14 | +%1,72 | €26,76 | €27,40 | €26,70 | 1,49M |
| 2026-07-01 | €26,68 | +%0,08 | €26,80 | €26,80 | €26,50 | 1,69M |
| 2026-06-30 | €26,66 | -%2,42 | €27,32 | €27,44 | €26,66 | 4,50M |
| 2026-06-29 | €27,32 | +%0,07 | €27,24 | €27,32 | €26,84 | 1,17M |
| 2026-06-26 | €27,30 | -%0,73 | €27,50 | €27,66 | €27,24 | 824,22K |
| 2026-06-25 | €27,50 | +%1,03 | €27,22 | €27,60 | €27,16 | 1,41M |
| 2026-06-24 | €27,22 | +%2,79 | €26,40 | €27,22 | €26,30 | 3,19M |
| 2026-06-23 | €26,48 | -%0,30 | €26,36 | €26,66 | €26,30 | 1,49M |
| 2026-06-22 | €26,56 | -%0,52 | €26,54 | €26,76 | €26,44 | 2,13M |
| 2026-06-19 | €26,70 | -%1,26 | €27,02 | €27,12 | €26,62 | 4,15M |
| 2026-06-18 | €27,04 | +%1,05 | €26,80 | €27,04 | €26,70 | 2,13M |
| 2026-06-17 | €26,76 | +%0,22 | €26,60 | €26,84 | €26,50 | 1,48M |
| 2026-06-16 | €26,70 | +%0,75 | €26,50 | €26,82 | €26,32 | 1,86M |
| 2026-06-15 | €26,50 | +%2,16 | €26,36 | €26,74 | €26,30 | 1,89M |
| 2026-06-12 | €25,94 | +%3,02 | €25,54 | €25,94 | €25,50 | 2,14M |
| 2026-06-11 | €25,18 | +%1,21 | €24,72 | €25,32 | €24,66 | 2,08M |
| 2026-06-10 | €24,88 | -%0,48 | €25,18 | €25,18 | €24,58 | 1,50M |
| 2026-06-09 | €25,00 | +%0,32 | €24,88 | €25,66 | €24,82 | 2,60M |
| 2026-06-08 | €24,92 | %0,00 | €24,60 | €25,12 | €24,56 | 1,15M |
| 2026-06-05 | €24,92 | +%2,13 | €24,52 | €25,00 | €24,36 | 1,53M |
| 2026-06-04 | €24,40 | +%0,66 | €24,34 | €24,68 | €24,26 | 1,30M |
| 2026-06-03 | €24,24 | +%0,75 | €23,82 | €24,40 | €23,58 | 1,98M |
| 2026-06-02 | €24,06 | -%0,33 | €24,38 | €24,60 | €24,06 | 1,13M |
| 2026-06-01 | €24,14 | -%3,05 | €24,80 | €24,80 | €23,98 | 2,71M |
| 2026-05-29 | €24,90 | +%2,05 | €24,66 | €25,02 | €24,58 | 6,89M |