Aena Sme

ISIN: ES0105046017 - Mercato: Madrid - Bolsa Espana

23,6

+1,33%

valuta in EUR

Ultimo aggiornamento: 12/12/2025
Dati differiti di 15 minuti.

Dati intraday del 12/12/2025*

Ora	Valore	Var.%	Volume	Controvalore
17.35.03	23,60	+1,33%	893.394	21.084.098,40
17.29.19	23,46	+0,73%	517	12.128,82
17.29.12	23,47	+0,77%	1.067	25.042,49
17.26.31	23,46	+0,73%	177	4.152,42
17.25.46	23,44	+0,64%	849	19.900,56
17.25.17	23,45	+0,69%	895	20.987,75
17.25.04	23,44	+0,64%	391	9.165,04
17.25.00	23,45	+0,69%	2.966	69.552,70
17.21.31	23,44	+0,64%	84	1.968,96
17.21.30	23,45	+0,69%	1.003	23.520,35
17.20.24	23,46	+0,73%	1.015	23.811,90
17.18.40	23,45	+0,69%	1.242	29.124,90
17.16.42	23,46	+0,73%	956	22.427,76
17.12.38	23,47	+0,77%	1.853	43.489,91
17.11.28	23,46	+0,73%	414	9.712,44
17.08.45	23,45	+0,69%	2.788	65.378,60
17.08.10	23,44	+0,64%	134	3.140,96
17.07.40	23,45	+0,69%	260	6.097,00
17.06.58	23,46	+0,73%	447	10.486,62
17.06.36	23,47	+0,77%	259	6.078,73
17.06.22	23,46	+0,73%	475	11.143,50
17.05.55	23,45	+0,69%	1.992	46.712,40
17.03.03	23,46	+0,73%	969	22.732,74
17.01.32	23,47	+0,77%	306	7.181,82
17.01.16	23,46	+0,73%	260	6.099,60
17.01.05	23,47	+0,77%	714	16.757,58
17.00.00	23,48	+0,82%	260	6.104,80
16.59.39	23,49	+0,86%	682	16.020,18
16.58.03	23,48	+0,82%	2.924	68.655,52
16.56.51	23,47	+0,77%	5.755	135.069,85

Ora	Valore	Var.%	Volume	Controvalore
16.50.05	23,48	+0,82%	200	4.696,00
16.49.32	23,48	+0,82%	2.808	65.931,84
16.49.32	23,49	+0,86%	405	9.513,45
16.48.46	23,47	+0,77%	505	11.852,35
16.48.16	23,47	+0,77%	293	6.876,71
16.48.16	23,48	+0,82%	10	234,80
16.38.40	23,46	+0,73%	2.545	59.705,70
16.37.13	23,47	+0,77%	86	2.018,42
16.37.11	23,48	+0,82%	986	23.151,28
16.31.55	23,47	+0,77%	548	12.861,56
16.31.05	23,48	+0,82%	48	1.127,04
16.20.15	23,47	+0,77%	541	12.697,27
16.17.13	23,48	+0,82%	1.192	27.988,16
16.15.46	23,49	+0,86%	1.432	33.637,68
16.11.11	23,52	+0,99%	81	1.905,12
16.11.10	23,51	+0,94%	660	15.516,60
16.08.41	23,52	+0,99%	72	1.693,44
16.06.47	23,53	+1,03%	528	12.423,84
16.06.47	23,54	+1,07%	290	6.826,60
16.05.25	23,55	+1,12%	678	15.966,90
16.05.15	23,54	+1,07%	237	5.578,98
15.58.32	23,55	+1,12%	480	11.304,00
15.57.14	23,54	+1,07%	470	11.063,80
15.54.13	23,55	+1,12%	235	5.534,25
15.51.45	23,53	+1,03%	113	2.658,89
15.50.08	23,51	+0,94%	897	21.088,47
15.49.35	23,53	+1,03%	182	4.282,46
15.49.21	23,52	+0,99%	241	5.668,32
15.48.11	23,51	+0,94%	205	4.819,55
15.46.55	23,50	+0,90%	647	15.204,50

Ora	Valore	Var.%	Volume	Controvalore
15.45.05	23,49	+0,86%	509	11.956,41
15.43.41	23,51	+0,94%	1.356	31.879,56
15.43.41	23,50	+0,90%	1.166	27.401,00
15.42.47	23,52	+0,99%	304	7.150,08
15.41.50	23,51	+0,94%	328	7.711,28
15.41.49	23,50	+0,90%	6.230	146.405,00
15.41.37	23,50	+0,90%	1.160	27.260,00
15.41.37	23,51	+0,94%	698	16.409,98
15.41.37	23,52	+0,99%	358	8.420,16
15.41.37	23,51	+0,94%	135	3.173,85
15.40.41	23,53	+1,03%	136	3.200,08
15.36.16	23,51	+0,94%	86	2.021,86
15.36.16	23,52	+0,99%	5	117,60
15.36.13	23,50	+0,90%	83	1.950,50
15.31.24	23,50	+0,90%	504	11.844,00
15.31.24	23,49	+0,86%	249	5.849,01
15.28.08	23,51	+0,94%	196	4.607,96
15.25.25	23,52	+0,99%	69	1.622,88
15.25.07	23,51	+0,94%	130	3.056,30
15.02.29	23,51	+0,94%	86	2.021,86
15.02.29	23,50	+0,90%	946	22.231,00
15.02.14	23,52	+0,99%	1.408	33.116,16
15.02.09	23,54	+1,07%	1.061	24.975,94
15.01.56	23,55	+1,12%	828	19.499,40
15.01.55	23,56	+1,16%	921	21.698,76
15.01.54	23,58	+1,25%	1.014	23.910,12
15.01.34	23,56	+1,16%	574	13.523,44
15.01.34	23,57	+1,20%	1.232	29.038,24
15.01.33	23,55	+1,12%	1.248	29.390,40
15.01.23	23,56	+1,16%	2.400	56.544,00

Ora	Valore	Var.%	Volume	Controvalore
15.01.22	23,54	+1,07%	30	706,20
15.01.22	23,55	+1,12%	2	47,10
15.01.22	23,54	+1,07%	182	4.284,28
15.01.22	23,55	+1,12%	1.297	30.544,35
15.01.22	23,54	+1,07%	785	18.478,90
15.01.22	23,55	+1,12%	4.013	94.506,15
15.01.22	23,54	+1,07%	977	22.998,58
15.01.10	23,53	+1,03%	231	5.435,43
15.01.10	23,54	+1,07%	1.370	32.249,80
15.01.10	23,53	+1,03%	594	13.976,82

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide