Aena S.M.E. S.A. Historical Data - AENAE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Aena S.M.E. S.A. (AENAE)

219.80

0.40

(0.18%)

Closed 17 February 3:30AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739553300	219.8	0.4	0.18	220.2	220.8	219	28209
1739466900	219.4	0.4	0.18	220.8	220.8	218.4	25925
1739380500	219	0.2	0.09	219.2	220.3	218.2	29708
1739294100	218.8	0	0.00	217.8	219.5	216.8	23834
1739207700	218.8	2.6	1.20	216.8	219.2	216.6	17927
1738948500	216.2	4.4	2.08	212.6	216.6	212.4	31165
1738862100	211.8	0.3	0.14	213.2	213.6	210.6	23950
1738775700	211.5	2.7	1.29	209	211.9	208.8	20009
1738689300	208.8	2.7	1.31	205.6	208.8	205	22766
1738602900	206.1	-3.2	-1.53	206	207	204.4	38701
1738343700	209.3	1.1	0.53	208.8	210.6	208.4	27186
1738257300	208.2	5.2	2.56	205.6	209.8	205.6	26078
1738170900	203	-1.2	-0.59	204	205	202.6	20910
1738084500	204.2	1.4	0.69	202.4	205	202	22074
1737998100	202.8	0.2	0.10	201.2	203.4	200.6	28614
1737738900	202.6	-1.6	-0.78	204.2	204.2	200.8	31146
1737652500	204.2	4.4	2.20	200.6	204.2	200.4	33638
1737566100	199.8	-1.6	-0.79	201	201.6	199.3	18851
1737479700	201.4	0.8	0.40	199.6	201.5	198.7	41905
1737393300	200.6	0.2	0.10	200.6	200.7	199.5	13125
1737134100	200.4	5.3	2.72	196.7	200.6	196.7	25465
1737047700	195.1	-0.2	-0.10	196.6	196.6	192.6	13626
1736961300	195.3	-1.2	-0.61	197.3	197.5	194	25627
1736874900	196.5	0.7	0.36	196.8	196.9	194.6	12419
1736788500	195.8	-2.5	-1.26	195.7	196.45	193.4	30159
1736529300	198.3	-3.9	-1.93	200.2	200.8	196.8	20229
1736442900	202.2	2.3	1.15	199.3	203	199.3	7381
1736356500	199.9	-1.8	-0.89	202.4	203.6	198.1	21543
1736270100	201.7	0.7	0.35	202	202.8	196.8	9733
1736183700	201	-0.8	-0.40	202.8	202.8	199.1	15740
1735924500	201.8	0.7	0.35	202.6	202.6	200.6	21825
1735838100	201.1	1.7	0.85	198	201.2	198	10100
1735751700	199.4	0	0.00	199.4	199.4	199.4	0
1735665300	199.4	0.7	0.35	199	199.4	198	2702
1735578900	198.7	0.2	0.10	199	199.4	198	10949
1735319700	198.5	0	0.00	198.6	199.5	198	12889
1735218900	198.5	0	0.00	198.5	198.5	198.5	0
1735132500	198.5	0	0.00	198.5	198.5	198.5	0
1735046100	198.5	0.5	0.25	199.3	199.6	198	2196
1734974100	198	-0.8	-0.40	198.5	199.6	197.6	14264
1734714900	198.8	1.8	0.91	195.8	199.5	195.5	45144
1734628500	197	-2	-1.01	196	197	195	19702
1734542100	199	0.2	0.10	198	199.7	197.7	21037
1734455700	198.8	-2	-1.00	199.6	200	198.1	31510
1734369300	200.8	1.4	0.70	198.5	201	197.8	20581
1734110100	199.4	-2	-0.99	201.6	201.6	199.3	22036
1734023700	201.4	3.7	1.87	197.4	202.4	196.1	36205
1733937300	197.7	-3	-1.49	195.8	198.2	194.7	24161
1733850900	200.7	-0.7	-0.35	201.4	202.6	200.4	23498
1733764500	201.4	-2.4	-1.18	204.6	205	201.2	32090
1733505300	203.8	-2	-0.97	205	206.2	203.8	38867
1733418900	205.8	-4.5	-2.14	210.4	212.6	203.6	99350
1733332500	210.3	0.8	0.38	209.8	210.8	208	24747
1733246100	209.5	1.7	0.82	206.6	209.6	205.2	34575
1733159700	207.8	2.2	1.07	204	209	204	26280
1732900500	205.6	2.1	1.03	203.2	206	203	46390
1732814100	203.5	1.3	0.64	203.4	205	202.8	16354
1732727700	202.2	1.8	0.90	200.2	203.2	199.9	24364
1732641300	200.4	-2.6	-1.28	200.6	201.6	198.9	24396
1732554900	203	2.6	1.30	202	203.5	200.6	28288
1732295700	200.4	0.5	0.25	200.2	201.5	199.35	29694
1732209300	199.9	-0.3	-0.15	199.9	200.6	197.8	16377
1732122900	200.2	2.7	1.37	199.2	200.8	198.6	22691
1732036500	197.5	-0.35	-0.18	198	198.1	194.8	12609
1731950100	197.85	-0.3	-0.15	197.8	198.05	196.4	27692

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions