Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AENAE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 190.30 | -0.70 | -0.37% | 191.10 | 192.00 | 189.90 | 9,855 |
| 04 Jul 2024 | 191.00 | -0.20 | -0.10% | 191.30 | 192.40 | 190.70 | 13,793 |
| 03 Jul 2024 | 191.20 | 3.00 | 1.59% | 189.40 | 191.70 | 187.80 | 17,722 |
| 02 Jul 2024 | 188.20 | -0.30 | -0.16% | 187.60 | 188.20 | 185.00 | 21,250 |
| 01 Jul 2024 | 188.50 | 0.50 | 0.27% | 190.20 | 191.40 | 188.00 | 10,436 |
| 28 Jun 2024 | 188.00 | -0.10 | -0.05% | 188.00 | 188.60 | 186.90 | 28,267 |
| 27 Jun 2024 | 188.10 | 0.40 | 0.21% | 187.90 | 188.80 | 187.20 | 15,740 |
| 26 Jun 2024 | 187.70 | 1.10 | 0.59% | 190.70 | 191.30 | 186.30 | 29,398 |
| 25 Jun 2024 | 186.60 | -1.40 | -0.74% | 187.40 | 187.40 | 185.20 | 18,377 |
| 24 Jun 2024 | 188.00 | 0.30 | 0.16% | 187.50 | 188.90 | 185.80 | 56,237 |
| 21 Jun 2024 | 187.70 | 2.00 | 1.08% | 184.00 | 187.70 | 184.00 | 27,792 |
| 20 Jun 2024 | 185.70 | -0.10 | -0.05% | 183.70 | 185.80 | 183.70 | 21,486 |
| 19 Jun 2024 | 185.80 | 0.90 | 0.49% | 184.80 | 186.60 | 184.80 | 14,783 |
| 18 Jun 2024 | 184.90 | 1.60 | 0.87% | 183.60 | 185.30 | 183.35 | 26,340 |
| 17 Jun 2024 | 183.30 | -1.30 | -0.70% | 184.40 | 185.60 | 182.20 | 20,060 |
| 14 Jun 2024 | 184.60 | -0.50 | -0.27% | 183.80 | 184.65 | 182.30 | 31,709 |
| 13 Jun 2024 | 185.10 | -0.30 | -0.16% | 185.00 | 186.20 | 184.70 | 20,153 |
| 12 Jun 2024 | 185.40 | 4.20 | 2.32% | 181.60 | 186.00 | 180.80 | 21,701 |
| 11 Jun 2024 | 181.20 | 0.10 | 0.06% | 181.70 | 183.50 | 181.00 | 28,477 |
| 10 Jun 2024 | 181.10 | -3.60 | -1.95% | 181.00 | 182.20 | 179.00 | 26,519 |
| 07 Jun 2024 | 184.70 | 2.10 | 1.15% | 183.90 | 185.80 | 183.40 | 32,995 |
| 06 Jun 2024 | 182.60 | 2.50 | 1.39% | 181.70 | 184.90 | 181.70 | 23,682 |
| 05 Jun 2024 | 180.10 | -0.70 | -0.39% | 180.30 | 181.30 | 178.90 | 20,810 |
| 04 Jun 2024 | 180.80 | -1.30 | -0.71% | 181.25 | 181.40 | 178.40 | 20,942 |
| 03 Jun 2024 | 182.10 | 2.50 | 1.39% | 180.60 | 182.90 | 179.80 | 12,552 |
| 31 May 2024 | 179.60 | -0.10 | -0.06% | 178.50 | 180.30 | 178.30 | 32,831 |
| 30 May 2024 | 179.70 | 2.70 | 1.53% | 176.90 | 180.30 | 176.20 | 16,976 |
| 29 May 2024 | 177.00 | -0.30 | -0.17% | 176.70 | 177.90 | 175.60 | 22,737 |
| 28 May 2024 | 177.30 | -1.40 | -0.78% | 179.20 | 179.20 | 176.70 | 24,329 |
| 27 May 2024 | 178.70 | 1.30 | 0.73% | 177.30 | 179.00 | 177.20 | 7,851 |
| 24 May 2024 | 177.40 | -2.40 | -1.33% | 178.10 | 178.70 | 176.10 | 10,220 |
| 23 May 2024 | 179.80 | 1.10 | 0.62% | 178.90 | 180.30 | 178.50 | 18,202 |
| 22 May 2024 | 178.70 | -0.20 | -0.11% | 177.80 | 178.70 | 176.20 | 10,672 |
| 21 May 2024 | 178.90 | 0.50 | 0.28% | 177.80 | 179.00 | 177.60 | 17,102 |
| 20 May 2024 | 178.40 | -0.40 | -0.22% | 179.10 | 179.50 | 177.80 | 19,266 |
| 17 May 2024 | 178.80 | -2.20 | -1.22% | 180.80 | 181.00 | 178.80 | 27,108 |
| 16 May 2024 | 181.00 | -0.60 | -0.33% | 181.80 | 182.50 | 180.60 | 18,014 |
| 15 May 2024 | 181.60 | 0.80 | 0.44% | 181.30 | 181.80 | 179.10 | 19,882 |
| 14 May 2024 | 180.80 | 2.90 | 1.63% | 178.40 | 181.30 | 178.40 | 21,216 |
| 13 May 2024 | 177.90 | 2.00 | 1.14% | 175.70 | 178.00 | 175.10 | 19,661 |
| 10 May 2024 | 175.90 | 2.00 | 1.15% | 174.10 | 176.90 | 173.90 | 22,030 |
| 09 May 2024 | 173.90 | -1.20 | -0.69% | 174.70 | 175.05 | 172.80 | 23,481 |
| 08 May 2024 | 175.10 | 1.70 | 0.98% | 173.30 | 175.10 | 173.30 | 39,130 |
| 07 May 2024 | 173.40 | 0.40 | 0.23% | 173.60 | 174.20 | 172.50 | 36,230 |
| 06 May 2024 | 173.00 | 0.30 | 0.17% | 173.00 | 173.80 | 172.00 | 26,060 |
| 03 May 2024 | 172.70 | -7.80 | -4.32% | 174.00 | 174.40 | 172.10 | 29,493 |
| 02 May 2024 | 180.50 | 8.90 | 5.19% | 176.20 | 181.50 | 175.50 | 75,219 |
| 01 May 2024 | 171.60 | 0.00 | 0.00% | 171.60 | 171.60 | 171.60 | 0.00 |
| 30 Abr 2024 | 171.60 | -4.00 | -2.28% | 174.50 | 175.60 | 170.70 | 24,021 |
| 29 Abr 2024 | 175.60 | -0.20 | -0.11% | 177.10 | 178.10 | 175.40 | 22,097 |
| 26 Abr 2024 | 175.80 | 1.30 | 0.74% | 175.50 | 177.10 | 174.90 | 21,769 |
| 25 Abr 2024 | 174.50 | -1.20 | -0.68% | 175.50 | 176.90 | 173.00 | 41,398 |
| 24 Abr 2024 | 175.70 | -0.10 | -0.06% | 176.00 | 177.90 | 174.90 | 27,857 |
| 23 Abr 2024 | 175.80 | 3.40 | 1.97% | 173.45 | 176.00 | 171.30 | 32,684 |
| 22 Abr 2024 | 172.40 | -0.80 | -0.46% | 173.00 | 173.60 | 171.90 | 19,697 |
| 19 Abr 2024 | 173.20 | -1.20 | -0.69% | 174.00 | 174.00 | 172.00 | 20,178 |
| 18 Abr 2024 | 174.40 | 0.20 | 0.11% | 175.30 | 175.40 | 173.80 | 33,559 |
| 17 Abr 2024 | 174.20 | 1.20 | 0.69% | 173.10 | 175.50 | 172.30 | 22,594 |
| 16 Abr 2024 | 173.00 | 0.40 | 0.23% | 172.20 | 173.60 | 171.30 | 17,569 |
| 15 Abr 2024 | 172.60 | -0.60 | -0.35% | 174.70 | 174.70 | 172.60 | 26,844 |
| 12 Abr 2024 | 173.20 | 0.40 | 0.23% | 174.20 | 176.30 | 172.80 | 17,340 |
| 11 Abr 2024 | 172.80 | -5.00 | -2.81% | 177.60 | 177.60 | 171.00 | 23,154 |
| 10 Abr 2024 | 177.80 | -0.10 | -0.06% | 178.70 | 180.20 | 176.00 | 16,599 |
| 09 Abr 2024 | 177.90 | -0.40 | -0.22% | 176.90 | 178.70 | 176.40 | 29,628 |
| 08 Abr 2024 | 178.30 | 1.10 | 0.62% | 177.40 | 178.30 | 176.60 | 12,258 |
