Italia markets closed

Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
354,35+6,64 (+1,91%)
Alla chiusura: 04:00PM EDT
356,99 +2,64 (+0,75%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024343,41356,58342,82354,35354,3535.600
25 apr 2024332,77347,81332,15347,71347,7155.800
24 apr 2024335,67343,42329,34340,19340,1961.600
23 apr 2024322,30342,16319,88338,38338,3856.500
22 apr 2024310,85315,61307,63315,26315,2634.300
19 apr 2024306,34308,33302,35308,21308,2142.900
18 apr 2024304,57308,26303,65307,14307,1427.800
17 apr 2024309,71311,89303,26303,74303,7428.900
16 apr 2024311,89311,89306,62308,36308,3620.700
15 apr 2024315,46317,57311,53312,68312,6831.100
12 apr 2024319,37328,58315,85317,01317,0148.600
11 apr 2024322,66324,35318,70322,69322,6926.500
10 apr 2024327,76327,76320,70323,18323,1838.800
09 apr 2024331,99331,99326,19326,77326,7733.200
08 apr 2024331,24334,13328,17330,40330,4082.800
05 apr 2024328,10331,87324,84331,34331,3436.600
04 apr 2024321,13332,32321,13329,84329,8450.100
03 apr 2024319,77325,80319,77323,30323,3027.600
02 apr 2024319,60323,28316,64322,38322,3817.500
01 apr 2024321,85321,85312,84317,86317,8637.800
28 mar 2024317,00319,84316,36318,68318,6839.100
27 mar 2024317,14320,71315,05317,00317,0031.200
26 mar 2024311,06317,89310,37315,01315,0124.800
25 mar 2024310,90315,63309,40309,82309,8221.900
22 mar 2024304,20310,80304,20309,85309,8531.100
21 mar 2024308,45308,70302,45304,54304,5422.900
20 mar 2024298,74306,68298,74306,00306,0036.000
19 mar 2024302,47305,23300,80300,85300,8531.700
18 mar 2024307,29307,29302,04302,89302,8923.300
15 mar 2024307,14309,82304,24305,27305,2736.800
14 mar 2024305,68310,62303,51308,26308,2634.000
13 mar 2024295,18306,82295,18303,35303,3557.300
12 mar 2024294,86297,74293,62296,89296,8933.400
11 mar 2024295,34295,34291,16294,11294,1133.600
08 mar 2024292,91297,30292,75294,11294,1142.200
07 mar 2024292,93296,22289,80290,79290,7964.000
06 mar 2024290,04296,85290,04294,03294,0368.000
05 mar 2024286,69290,73285,44290,01290,0137.900
04 mar 2024286,14289,61285,06287,13287,1347.100
01 mar 2024294,19294,91286,69288,68288,6844.100
29 feb 2024280,36294,48280,36294,37294,3772.600
28 feb 2024286,11288,85277,55280,72280,7289.700
27 feb 2024293,67296,66285,32288,59288,5964.800
26 feb 2024297,20298,84294,91298,71298,7148.300
23 feb 2024301,43301,43294,64297,04297,0446.400
22 feb 2024298,80301,05294,33300,50300,5046.800
21 feb 2024301,72301,72295,06296,47296,4739.100
20 feb 2024300,57301,04292,31300,28300,2853.100
16 feb 2024302,10304,47299,36303,82303,8249.200
15 feb 2024296,69302,18295,86300,46300,4640.800
14 feb 2024296,00298,43294,48297,94297,9446.500
13 feb 2024297,90298,00292,36294,95294,9552.300
12 feb 2024305,55307,90297,40299,25299,2570.100
09 feb 2024312,27312,70305,58306,91306,9154.600
08 feb 2024313,69315,39310,33313,00313,00124.200
07 feb 2024313,24317,94312,00316,34316,3448.700
06 feb 2024305,62314,32303,93312,88312,8859.800
05 feb 2024303,28305,47298,04304,32304,3236.700
02 feb 2024296,63303,90294,40303,28303,2861.200
01 feb 2024295,22298,54292,12298,15298,15105.500
31 gen 2024290,12296,36290,12292,34292,3475.000
30 gen 2024298,43298,43289,75293,21293,2177.300
29 gen 2024300,06300,06288,74294,23294,2375.400
26 gen 2024291,00296,74284,00292,16292,1671.600
25 gen 2024274,47292,85273,53284,51284,51114.300
24 gen 2024276,16279,53274,34275,33275,3391.400
23 gen 2024269,12274,83269,12273,41273,4174.000
22 gen 2024279,83280,98270,66270,91270,9151.500
19 gen 2024272,15279,97267,65279,16279,1649.600
18 gen 2024274,81274,81268,09273,03273,0330.000
17 gen 2024266,71273,57261,68273,09273,0961.700
16 gen 2024278,23278,23266,87270,07270,0748.500
12 gen 2024282,73284,71279,79280,58280,5830.100
11 gen 2024281,63284,90281,37283,65283,6534.300
10 gen 2024279,33284,26279,33282,41282,4133.400
09 gen 2024286,01287,00279,79280,83280,8334.400
08 gen 2024285,85289,35285,85286,23286,2357.200
05 gen 2024282,29288,85280,00286,41286,4142.000
04 gen 2024281,62283,04278,20280,33280,3332.900
03 gen 2024287,25289,57281,07281,55281,5556.100
02 gen 2024291,40291,40282,05285,87285,8728.700
29 dic 2023292,58295,07290,29294,27294,2727.300
28 dic 2023293,77298,64291,98292,05292,0524.300
27 dic 2023297,78299,70295,33295,33295,3327.400
26 dic 2023300,17301,00299,07299,77299,777.300
22 dic 2023301,16301,17297,24297,25297,2529.300
21 dic 2023296,26298,96294,39298,58298,5822.700
20 dic 2023296,04298,61293,23293,23293,23102.000
19 dic 2023299,20299,20291,61298,52298,5260.400
18 dic 2023293,17297,23284,73297,13297,1377.500
15 dic 2023288,48297,19278,68294,88294,88153.700
14 dic 2023239,28290,79239,28289,56289,56204.100
13 dic 2023229,16230,87223,63229,70229,7074.300
12 dic 2023232,64233,00228,15231,23231,2327.100
11 dic 2023229,93231,80227,13231,10231,1042.300
08 dic 2023235,15238,24231,01231,90231,9070.900
07 dic 2023242,57242,57234,64235,52235,5240.500
06 dic 2023236,62244,00234,73239,88239,8887.200
05 dic 2023227,44235,28227,38233,94233,9441.600
04 dic 2023235,19237,86230,84231,74231,7448.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...