IBEX 35
Mercado Continuo
Noticias N
Foro
Chat
Buzσn de sugerencias
IBEX 35
9,354.60   9 dic28.10 (0.30%)
Rαnking MC
ACERINOX1.99%GRIFOLS CL.A1.83%FERROVIAL1.27%IAG1.36%MEDIASET1.39%TELEFONICA1.56%
Aviso legalbolsa.es
 
AENA
AENAHISTΣRICO
9 dicΪltima transacciσn: 166.30 €0.70 (0.42%)Volumen: 86.270Mαximo diario: 167.35 €Mνnimo diario: 165.40 €1 semana1 mes3 meses1 aρo
DΝACAMBIO %MΑXIMOMΝNIMOCIERRE
09-12-190.42%167.35 €165.40 €166.30 €06-12-191.28%166.10 €163.15 €165.60 €05-12-190.64%165.40 €162.85 €163.50 €04-12-190.95%165.25 €163.40 €164.55 €03-12-190.21%164.00 €162.35 €163.00 €02-12-192.01%168.05 €163.00 €163.35 €29-11-190.54%168.05 €166.25 €166.70 €28-11-190.83%169.05 €167.05 €167.60 €
De a
Noticias relacionadas
Datos histσricos
DΝACIERRECAMBIOCAMBIO%MΑXIMOMΝNIMOVOLUMENVariaciσn desde 10 dic 18 a 09 dic 19:     26.70€ (19.13%)
09-12-19166.30 €0.700.42%167.35 €165.40 €8627006-12-19165.60 €2.091.28%166.10 €163.15 €9897405-12-19163.50 €1.050.64%165.40 €162.85 €55991204-12-19164.55 €1.550.95%165.25 €163.40 €17397903-12-19163.00 €0.340.21%164.00 €162.35 €16783102-12-19163.35 €3.352.01%168.05 €163.00 €14856229-11-19166.70 €0.910.54%168.05 €166.25 €23422428-11-19167.60 €1.400.83%169.05 €167.05 €5872827-11-19169.00 €0.050.03%170.20 €168.10 €12610726-11-19168.95 €2.451.47%169.40 €166.80 €52210925-11-19166.50 €0.200.12%167.85 €166.45 €10113822-11-19166.30 €0.600.36%167.35 €165.65 €12377921-11-19165.70 €1.791.07%167.45 €165.40 €13561120-11-19167.50 €0.840.50%168.15 €166.65 €12549519-11-19168.35 €1.200.72%169.65 €167.40 €10609718-11-19167.15 €0.550.33%167.15 €165.35 €12767515-11-19166.60 €3.652.24%166.60 €163.75 €16295914-11-19162.95 €0.390.24%163.70 €162.50 €10898713-11-19163.35 €2.551.54%166.00 €161.85 €16650112-11-19165.90 €2.591.54%168.90 €165.70 €29354211-11-19168.50 €1.000.60%168.70 €167.20 €17313508-11-19167.50 €0.300.18%168.05 €166.75 €9681307-11-19167.80 €1.400.84%168.05 €166.35 €9990506-11-19166.40 €1.000.60%168.20 €166.25 €14253605-11-19167.40 €0.250.15%168.05 €166.15 €23891704-11-19167.65 €0.250.15%168.65 €166.55 €20203201-11-19167.40 €2.901.76%168.55 €164.85 €14899631-10-19164.50 €0.490.30%164.95 €163.15 €17297530-10-19164.00 €4.002.38%167.70 €163.25 €22663229-10-19168.00 €1.200.72%169.25 €166.25 €18652428-10-19166.80 €1.801.09%166.80 €163.50 €17683425-10-19165.00 €0.900.55%165.15 €163.70 €9160524-10-19164.10 €0.540.33%164.75 €162.45 €15221523-10-19164.65 €2.751.64%167.75 €164.25 €18906522-10-19167.40 €0.300.18%168.75 €167.00 €14619621-10-19167.70 €0.250.15%168.75 €166.05 €12553318-10-19167.95 €3.041.78%171.85 €167.50 €16931017-10-19171.00 €3.502.09%172.20 €167.20 €33259016-10-19167.50 €1.150.68%169.60 €167.50 €11577315-10-19168.65 €0.710.42%169.20 €167.75 €34125014-10-19167.95 €0.790.47%169.30 €167.25 €8733511-10-19168.75 €1.600.96%169.10 €167.00 €14500710-10-19167.15 €0.750.45%167.45 €165.00 €9339709-10-19166.40 €1.961.19%166.40 €164.45 €20695708-10-19164.45 €1.090.66%166.55 €163.75 €14183607-10-19165.55 €1.150.69%167.30 €164.25 €11502804-10-19166.70 €0.850.51%167.00 €164.80 €18605803-10-19165.85 €0.650.39%168.30 €165.10 €13150702-10-19166.50 €2.851.68%169.60 €166.15 €27306101-10-19169.35 €1.340.80%169.75 €167.95 €24094630-09-19168.00 €0.900.54%168.35 €167.00 €19443727-09-19167.10 €1.651.00%167.75 €165.80 €15561626-09-19165.45 €0.400.24%165.75 €163.55 €16848925-09-19165.05 €0.900.55%166.65 €162.95 €20363624-09-19164.15 €2.301.42%164.30 €161.60 €14206323-09-19161.85 €2.101.28%163.40 €161.55 €9658320-09-19163.95 €0.510.31%164.95 €163.05 €28411319-09-19163.45 €0.050.03%164.50 €163.25 €23980418-09-19163.50 €1.350.83%164.40 €161.55 €20029917-09-19162.15 €0.850.53%162.40 €160.85 €17534416-09-19161.30 €3.111.89%163.40 €161.30 €41601413-09-19164.40 €1.440.87%166.00 €163.80 €11376412-09-19165.85 €0.150.09%167.90 €165.25 €16688211-09-19166.00 €0.000.00%167.00 €164.30 €14277910-09-19166.00 €1.450.88%166.00 €163.00 €17305209-09-19164.55 €2.641.58%167.35 €164.25 €11297406-09-19167.20 €0.100.06%167.70 €166.35 €8087205-09-19167.10 €1.240.75%167.85 €166.20 €9290104-09-19165.85 €0.550.33%167.15 €165.85 €9476003-09-19165.30 €0.150.09%166.20 €164.40 €13279202-09-19165.45 €1.440.88%165.95 €163.95 €32711730-08-19165.15 €1.100.67%165.45 €164.45 €995329-08-19164.05 €0.650.40%164.85 €163.20 €12179428-08-19163.40 €0.850.52%163.95 €162.35 €12359927-08-19164.25 €1.751.08%164.25 €161.55 €18689126-08-19162.50 €1.100.68%163.40 €160.30 €5911423-08-19161.40 €1.250.77%164.25 €161.40 €22779722-08-19162.65 €0.850.52%163.75 €161.80 €18150621-08-19163.50 €1.100.68%164.00 €162.75 €9366720-08-19162.40 €1.510.92%164.55 €162.40 €7765319-08-19163.90 €1.040.64%164.30 €162.75 €12252916-08-19162.85 €1.641.02%162.95 €161.20 €14114915-08-19161.20 €0.500.31%162.85 €160.40 €21292114-08-19160.70 €1.050.65%162.10 €160.20 €39230813-08-19161.75 €2.551.55%163.80 €161.70 €19393212-08-19164.30 €1.450.89%164.80 €162.25 €17788209-08-19162.85 €1.000.61%164.35 €162.35 €23175608-08-19163.85 €1.450.89%163.85 €161.20 €13292007-08-19162.40 €1.400.87%163.20 €161.15 €21827906-08-19161.00 €0.050.03%162.50 €160.90 €14217005-08-19161.05 €3.892.36%164.00 €160.95 €16564502-08-19164.95 €2.491.49%167.55 €164.90 €19993001-08-19167.45 €3.352.04%167.45 €162.65 €21363831-07-19164.10 €5.493.24%169.00 €163.85 €31065130-07-19169.60 €1.801.05%172.00 €168.65 €46321629-07-19171.40 €0.390.23%172.80 €170.60 €32855326-07-19171.00 €0.450.26%172.70 €170.45 €19139925-07-19171.45 €2.561.47%175.45 €171.45 €16509424-07-19174.00 €0.350.20%174.95 €173.10 €12061323-07-19174.35 €0.350.20%175.55 €173.80 €16169722-07-19174.00 €0.500.29%174.10 €172.20 €10690619-07-19173.50 €0.590.34%175.55 €173.40 €14116518-07-19174.10 €1.490.85%174.65 €172.85 €19933317-07-19175.60 €0.050.03%176.35 €174.80 €17410416-07-19175.55 €0.540.31%176.05 €174.25 €14526315-07-19175.00 €1.801.04%175.35 €172.95 €11363112-07-19173.20 €1.260.73%173.45 €171.95 €16242211-07-19171.95 €1.140.66%174.20 €171.35 €13830010-07-19173.10 €0.700.40%173.85 €172.35 €14366309-07-19173.80 €0.290.17%174.80 €172.80 €14295208-07-19173.50 €0.160.09%174.70 €173.15 €14003305-07-19173.35 €4.212.37%178.00 €172.50 €16052204-07-19177.55 €0.410.23%177.95 €177.00 €24006203-07-19177.15 €0.900.51%179.35 €176.85 €13407302-07-19176.25 €1.660.95%177.65 €175.75 €18515101-07-19174.60 €0.300.17%176.50 €174.30 €35026028-06-19174.30 €2.251.31%175.15 €172.35 €18219627-06-19172.05 €0.600.35%173.70 €171.75 €37294226-06-19172.65 €4.652.62%176.20 €171.25 €31229025-06-19177.30 €0.050.03%177.55 €175.85 €14577024-06-19177.35 €2.241.28%177.35 €175.60 €18774121-06-19175.10 €1.390.79%178.10 €174.75 €50068020-06-19176.50 €1.550.87%179.30 €176.05 €23942119-06-19178.05 €0.440.25%179.90 €177.85 €12742418-06-19177.60 €4.652.69%178.55 €172.70 €29755017-06-19172.95 €0.240.14%174.35 €172.85 €13940614-06-19173.20 €1.290.74%174.75 €173.10 €15981613-06-19174.50 €0.400.23%176.05 €173.90 €14735712-06-19174.90 €1.410.81%175.00 €172.65 €30723811-06-19173.50 €0.790.46%173.95 €172.80 €52889810-06-19172.70 €0.210.12%173.25 €172.30 €6069407-06-19172.50 €1.841.08%173.05 €170.40 €19794606-06-19170.65 €0.900.53%171.65 €169.40 €21882605-06-19169.75 €3.251.95%169.75 €167.00 €106914004-06-19166.50 €0.450.27%168.10 €165.80 €18406603-06-19166.95 €2.041.24%166.95 €163.95 €23099431-05-19164.90 €2.391.43%167.30 €164.25 €14626430-05-19167.30 €2.151.30%167.50 €164.95 €7461429-05-19165.15 €2.451.46%166.85 €164.95 €15006328-05-19167.60 €0.400.24%168.45 €165.75 €22593927-05-19167.20 €0.100.06%169.00 €167.05 €4718124-05-19167.10 €1.340.81%167.50 €166.10 €13373823-05-19165.75 €2.251.34%167.60 €165.55 €31819022-05-19168.00 €0.250.15%168.45 €166.50 €19773021-05-19167.75 €2.761.67%168.10 €164.95 €11337220-05-19165.00 €1.751.05%166.55 €164.05 €14786417-05-19166.75 €1.340.80%168.10 €165.45 €12466316-05-19168.10 €1.100.66%168.10 €166.40 €13061315-05-19167.00 €1.460.88%167.45 €165.05 €39617014-05-19165.55 €1.851.13%165.55 €163.90 €17390113-05-19163.70 €0.150.09%164.75 €162.70 €30238910-05-19163.85 €1.250.76%165.20 €163.55 €17132809-05-19165.10 €0.540.33%165.20 €162.95 €25956708-05-19164.55 €0.150.09%165.10 €163.40 €16506807-05-19164.40 €0.490.30%166.10 €163.65 €21461806-05-19164.90 €0.350.21%164.90 €162.75 €71889503-05-19165.25 €0.500.30%166.65 €165.25 €31785802-05-19165.75 €0.400.24%167.55 €165.25 €106740230-04-19165.35 €2.561.57%166.20 €162.50 €22606829-04-19162.80 €0.050.03%163.15 €161.80 €62813326-04-19162.75 €1.951.21%163.35 €160.65 €20625525-04-19160.80 €0.540.34%161.35 €159.40 €125404724-04-19160.25 €1.260.79%160.30 €158.65 €173913723-04-19159.00 €0.100.06%159.50 €157.10 €181258718-04-19158.90 €0.510.32%160.80 €158.40 €65972417-04-19158.40 €1.300.83%158.95 €156.15 €14067216-04-19164.00 €1.010.61%165.50 €163.60 €16973915-04-19165.00 €1.600.98%165.80 €163.80 €60073812-04-19163.40 €0.100.06%163.95 €162.25 €19984511-04-19163.50 €1.150.71%163.75 €161.35 €119138610-04-19162.35 €3.352.11%162.70 €160.95 €167109809-04-19159.00 €0.000.00%160.30 €158.55 €88890408-04-19159.00 €3.392.09%161.10 €158.25 €65946405-04-19162.40 €0.240.15%163.15 €161.95 €15522104-04-19162.15 €1.600.98%164.55 €162.10 €67166303-04-19163.75 €2.101.30%164.00 €161.15 €15081202-04-19161.65 €0.950.59%162.30 €159.45 €37226901-04-19160.70 €0.190.12%161.80 €160.50 €32226729-03-19160.50 €2.691.65%162.00 €159.50 €197569528-03-19163.20 €0.340.21%164.25 €162.40 €13727327-03-19162.85 €2.751.72%163.05 €160.25 €17145326-03-19160.10 €0.350.22%160.65 €159.15 €10256125-03-19159.75 €0.300.19%160.45 €158.90 €32407822-03-19159.45 €2.441.51%162.40 €159.45 €31906221-03-19161.90 €0.150.09%162.40 €160.65 €13596420-03-19162.05 €4.102.47%164.75 €161.55 €19339519-03-19166.15 €2.601.59%166.45 €163.60 €15076018-03-19163.55 €1.651.02%163.55 €161.90 €11885615-03-19161.90 €2.391.50%161.90 €159.70 €28712314-03-19159.50 €1.000.63%161.00 €158.55 €30965113-03-19158.50 €0.450.28%158.55 €156.65 €23144612-03-19158.95 €1.150.73%159.15 €157.75 €13195511-03-19157.80 €0.700.44%159.00 €157.00 €24577208-03-19158.50 €0.000.00%159.35 €158.25 €19902307-03-19158.50 €0.300.19%159.35 €158.00 €23129206-03-19158.80 €0.490.31%160.55 €158.75 €23718605-03-19159.30 €1.951.24%159.30 €156.90 €20302204-03-19157.35 €1.400.90%158.15 €156.25 €13694501-03-19155.95 €0.960.61%158.30 €155.95 €13992028-02-19156.90 €1.400.90%157.95 €154.90 €25677527-02-19155.50 €2.301.46%158.65 €155.20 €15768126-02-19157.80 €1.791.15%157.80 €155.00 €14967925-02-19156.00 €0.200.13%156.60 €154.75 €9408922-02-19155.80 €0.400.26%156.00 €154.75 €11237921-02-19155.40 €1.400.91%155.70 €153.95 €12058120-02-19154.00 €0.090.06%155.80 €153.65 €37999819-02-19153.90 €0.050.03%153.90 €152.90 €9907118-02-19153.85 €0.310.20%153.90 €152.30 €17158815-02-19153.55 €3.202.13%153.55 €149.65 €16613414-02-19150.35 €1.000.67%151.00 €148.95 €14280013-02-19149.35 €0.250.17%150.25 €148.45 €13836912-02-19149.60 €1.801.22%150.60 €148.05 €12055511-02-19147.80 €0.100.07%150.15 €147.80 €21456808-02-19147.70 €1.551.04%149.25 €147.70 €18121507-02-19149.25 €1.010.67%151.40 €149.20 €16066006-02-19150.25 €1.551.02%152.00 €149.85 €9620705-02-19151.80 €1.611.07%151.80 €149.35 €28689704-02-19150.20 €0.850.56%151.10 €149.65 €17912401-02-19151.05 €0.260.17%151.50 €148.10 €9181131-01-19150.80 €2.051.38%150.95 €148.85 €76731530-01-19148.75 €1.000.68%148.85 €147.55 €25353029-01-19147.75 €0.350.24%149.35 €147.45 €15681228-01-19147.40 €2.901.93%150.40 €146.55 €15435325-01-19150.30 €0.300.20%153.95 €148.80 €20295024-01-19150.60 €1.841.24%150.75 €148.40 €24238723-01-19148.75 €1.711.16%149.75 €145.90 €18253222-01-19147.05 €2.301.59%147.15 €144.50 €79083221-01-19144.75 €1.841.29%146.45 €143.55 €15249118-01-19142.90 €1.551.10%143.10 €141.75 €24129617-01-19141.35 €1.150.81%141.85 €140.60 €12232116-01-19142.50 €3.542.55%143.20 €139.70 €17283515-01-19138.95 €0.440.32%140.20 €137.20 €16262714-01-19138.50 €0.950.68%140.35 €138.30 €11735411-01-19139.45 €0.200.14%139.90 €138.65 €71039110-01-19139.25 €0.750.54%139.50 €137.55 €18166409-01-19138.50 €1.501.07%141.65 €138.35 €16395908-01-19140.00 €0.850.61%141.05 €138.80 €17985707-01-19139.15 €1.350.96%141.10 €138.20 €9266304-01-19140.50 €3.452.52%140.95 €137.70 €11021403-01-19137.05 €0.050.04%139.15 €136.40 €46115102-01-19137.00 €1.250.92%138.00 €133.95 €14345831-12-18135.75 €0.240.18%137.75 €135.75 €6345228-12-18136.00 €2.351.76%136.10 €133.80 €10891827-12-18133.65 €1.451.07%136.30 €133.05 €10594724-12-18135.10 €0.860.63%135.85 €134.05 €25177121-12-18135.95 €0.940.70%136.20 €134.00 €82718520-12-18135.00 €1.411.03%136.60 €133.95 €12798319-12-18136.40 €0.400.29%138.45 €135.95 €73039418-12-18136.80 €1.651.19%140.30 €136.80 €31596517-12-18138.45 €2.091.49%141.40 €138.45 €27607514-12-18140.55 €0.810.57%141.40 €139.90 €88426913-12-18141.35 €1.751.22%145.85 €140.25 €25487112-12-18143.10 €0.400.28%145.80 €143.10 €28484811-12-18142.70 €3.102.22%144.25 €140.10 €31104010-12-18139.60 €0.410.29%140.50 €139.20 €147929
Grαfica