Canada markets open in 53 minutes

Aena S.M.E., S.A. (ANYYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.87+0.11 (+0.59%)
At close: 03:55PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.2719.0018.2718.8718.8740,360
May 02, 202419.2919.3818.8819.3819.3819,200
May 01, 202418.4818.8418.2618.5518.5514,700
Apr 30, 202419.0919.0918.2218.8318.8327,800
Apr 29, 202418.9319.3618.5718.9018.9022,900
Apr 26, 202418.0320.0318.0318.9018.9019,100
Apr 25, 202418.8018.9218.5618.7218.7212,300
Apr 24, 202418.5018.9218.3518.8218.8219,700
Apr 23, 202419.2219.2218.4418.4418.4421,300
Apr 22, 202418.4618.8318.1418.2018.2016,400
Apr 19, 202418.6719.3018.0519.3019.3018,700
Apr 18, 202418.5918.9818.3018.3918.3916,200
Apr 17, 202418.3019.0118.3018.5418.5423,800
Apr 16, 202418.0618.8718.0618.8718.8722,900
Apr 15, 202418.4618.5218.1918.2618.2615,100
Apr 12, 202419.0119.0118.2718.2718.279,500
Apr 11, 202418.4218.7418.2618.4818.4814,500
Apr 10, 202418.5919.8918.5119.0519.0512,700
Apr 09, 202419.9619.9619.0719.5119.5113,700
Apr 08, 202419.4119.8119.0019.4719.4714,000
Apr 05, 202419.1419.4118.7519.1419.1454,800
Apr 04, 202419.2019.9719.2019.2519.2512,800
Apr 03, 202419.1119.9319.1119.5619.5610,300
Apr 02, 202419.5119.5919.2119.3419.349,300
Apr 01, 202419.5519.7218.6119.5419.5415,600
Mar 28, 202420.1520.1519.4519.6519.6514,400
Mar 27, 202419.6419.9919.1819.1919.1968,200
Mar 26, 202419.6419.9919.4919.7819.7816,000
Mar 25, 202419.5219.9819.1019.4019.4015,200
Mar 22, 202419.9820.0319.2919.7319.7341,100
Mar 21, 202419.3919.9719.1919.7519.7510,700
Mar 20, 202418.8819.7718.8819.5519.5528,800
Mar 19, 202419.1919.4818.9819.2019.2013,200
Mar 18, 202419.8019.8019.0319.0319.0313,400
Mar 15, 202419.4320.0019.2220.0020.0015,300
Mar 14, 202419.6420.0019.5119.5619.5625,200
Mar 13, 202419.9819.9819.7019.8319.8345,900
Mar 12, 202419.5720.0019.4519.7519.7517,400
Mar 11, 202419.3619.8619.2519.7719.7710,000
Mar 08, 202419.4020.0019.4019.5119.5116,000
Mar 07, 202419.4519.6518.8819.6519.6513,700
Mar 06, 202419.0219.7419.0219.5019.5022,400
Mar 05, 202418.9519.7918.9519.0319.0315,800
Mar 04, 202418.7219.4818.7218.9918.9931,400
Mar 01, 202419.0119.1118.4918.9418.9457,500
Feb 29, 202418.9119.1118.6318.9718.9717,200
Feb 28, 202419.0919.1018.6418.6418.6425,800
Feb 27, 202418.7919.0818.5018.7918.7922,700
Feb 26, 202419.1619.5219.0019.0819.0812,000
Feb 23, 202419.0519.5518.7318.9418.9412,100
Feb 22, 202418.8119.1918.1018.7918.7912,500
Feb 21, 202418.7719.0818.4218.5118.5110,800
Feb 20, 202418.9218.9218.3218.3318.3319,500
Feb 16, 202417.6418.4717.6418.2918.2922,300
Feb 15, 202418.1118.4317.7617.9817.9839,500
Feb 14, 202418.0018.3017.7917.8817.8818,600
Feb 13, 202417.5218.2917.5217.8817.8866,600
Feb 12, 202418.2418.2417.8117.9117.9157,100
Feb 09, 202417.8918.4517.8918.2518.2513,400
Feb 08, 202418.1118.1817.9818.0518.0512,200
Feb 07, 202418.1718.2518.0218.2018.2029,500
Feb 06, 202418.5018.7618.3518.4618.4635,800
Feb 05, 202417.7817.9717.6917.8817.8837,200
Feb 02, 202417.6417.9217.6417.6617.6612,300
Feb 01, 202417.9518.2017.7018.2018.2010,800
Jan 31, 202418.1018.3317.6317.6617.669,100
Jan 30, 202417.8017.9917.5617.9917.9911,000
Jan 29, 202417.9618.1917.4917.6017.6014,400
Jan 26, 202418.3118.3117.6917.6917.6916,300
Jan 25, 202417.5318.1717.4917.6017.6021,100
Jan 24, 202418.2118.2117.4317.5617.5610,600
Jan 23, 202417.9817.9817.3117.4517.4510,600
Jan 22, 202418.0018.2417.7917.7917.7918,800
Jan 19, 202418.0018.0317.5917.8417.8413,800
Jan 18, 202417.8517.8517.6217.7517.7512,900
Jan 17, 202417.4817.6717.3017.3017.3032,300
Jan 16, 202417.9118.0917.9117.9217.9213,200
Jan 12, 202418.4418.5018.2818.3118.31127,700
Jan 11, 202418.0518.4118.0518.1318.1317,800
Jan 10, 202418.1718.4617.9017.9117.919,100
Jan 09, 202418.4018.4017.8518.1118.1111,500
Jan 08, 202417.5317.8317.5017.7017.7027,800
Jan 05, 202417.7217.9117.5217.6017.6052,900
Jan 04, 202417.7318.0417.5717.6217.6222,500
Jan 03, 202417.6817.7117.3317.4217.4248,000
Jan 02, 202418.0118.5117.8518.0218.02116,800
Dec 29, 202318.7418.7417.9818.2618.2677,800
Dec 28, 202318.3118.8417.8218.1818.1826,100
Dec 27, 202318.6318.9717.4618.2618.2633,700
Dec 26, 202318.5418.7317.8018.2618.2610,800
Dec 22, 202318.1418.5517.7218.0318.0312,800
Dec 21, 202317.9918.4617.9017.9517.9518,200
Dec 20, 202317.7217.9817.4817.4817.4822,300
Dec 19, 202317.9518.3217.5918.0018.0023,800
Dec 18, 202317.7918.2717.6117.6917.69171,900
Dec 15, 202317.3417.8617.3417.7617.7632,100
Dec 14, 202317.9618.1817.9018.0818.08166,600
Dec 13, 202317.3617.7217.1617.4217.4225,800
Dec 12, 202317.2317.5717.0117.2817.2810,600
Dec 11, 202317.4117.6417.2817.4117.4135,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...