Italia markets open in 5 hours 35 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
250,82+1,16 (+0,46%)
Alla chiusura: 04:00PM EST
250,82 +0,08 (+0,03%)
Dopo ore: 04:01PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2022248,91251,61248,03250,82250,8237.800
07 dic 2022248,78252,67248,37249,66249,66103.000
06 dic 2022242,91250,22240,30250,22250,2269.400
05 dic 2022243,14243,27239,78240,99240,9967.200
02 dic 2022246,47248,80244,34245,98245,9860.400
01 dic 2022249,28250,41245,43248,30248,3087.800
30 nov 2022239,95248,07237,57247,29247,29124.800
29 nov 2022241,94242,01236,27237,61237,6188.600
28 nov 2022240,74244,39238,71239,58239,5842.000
25 nov 2022243,05243,05239,50240,40240,4030.500
23 nov 2022238,42246,46238,09241,50241,50130.700
22 nov 2022239,33240,69235,20235,66235,6686.300
21 nov 2022241,56243,21238,53240,33240,3340.200
18 nov 2022241,14243,96239,49241,52241,5264.600
17 nov 2022243,71243,85238,40240,96240,9645.200
16 nov 2022243,77248,66242,79245,23245,2388.400
15 nov 2022244,63251,02244,63245,96245,9662.200
14 nov 2022239,97245,11239,19243,68243,6850.400
11 nov 2022236,61242,69231,95241,48241,4848.800
10 nov 2022234,94239,36234,00237,74237,7431.000
09 nov 2022230,68233,80229,01229,69229,6962.500
08 nov 2022226,32231,37222,68230,07230,0748.400
07 nov 2022228,80229,86225,11225,90225,9077.200
04 nov 2022226,09230,94226,09228,91228,9141.800
03 nov 2022226,90227,80222,45223,41223,4178.700
02 nov 2022233,52236,22228,90228,90228,9027.900
01 nov 2022235,95237,71233,98234,07234,0728.900
31 ott 2022225,01234,63225,01233,42233,4241.400
28 ott 2022223,06226,29220,31226,29226,2931.100
27 ott 2022222,30229,50222,30224,05224,0544.600
26 ott 2022222,37227,65222,00222,86222,8639.700
25 ott 2022222,73228,04219,99221,01221,0170.700
24 ott 2022221,96227,20218,96227,06227,0664.300
21 ott 2022216,11222,57216,11220,42220,4235.800
20 ott 2022216,96217,13211,20215,91215,9138.200
19 ott 2022217,32217,58214,00215,26215,2637.700
18 ott 2022219,08219,51215,74218,59218,5945.700
17 ott 2022215,37218,23214,21217,39217,3932.300
14 ott 2022209,53214,10209,33211,99211,9943.600
13 ott 2022204,64213,46203,27211,95211,95126.100
12 ott 2022204,00207,53202,16206,48206,4838.500
11 ott 2022207,03207,40202,90204,85204,8545.700
10 ott 2022211,30211,50206,37207,47207,4789.000
07 ott 2022208,22209,12206,48208,37208,3734.700
06 ott 2022209,73212,65206,84208,95208,9538.100
05 ott 2022207,08207,93203,90206,62206,6291.600
04 ott 2022205,33211,38205,33208,56208,5652.600
03 ott 2022197,16204,70197,16203,90203,9020.000
30 set 2022200,04201,00196,00196,17196,1775.700
29 set 2022198,57201,14197,57199,28199,2850.200
28 set 2022199,71202,65199,71202,27202,2746.400
27 set 2022196,59202,86195,00200,16200,1657.200
26 set 2022198,95199,76191,43193,32193,3242.400
23 set 2022207,41207,41198,75201,41201,4133.900
22 set 2022211,22211,59208,82210,27210,2730.200
21 set 2022214,52215,76212,27212,92212,9229.400
20 set 2022217,08217,32214,34216,17216,1729.500
19 set 2022213,55217,83208,15217,21217,2140.900
16 set 2022213,55215,37212,35215,37215,3749.400
15 set 2022217,95222,00214,77216,38216,3847.600
14 set 2022218,83222,80217,59218,11218,1136.500
13 set 2022219,10222,34216,27217,81217,8136.000
12 set 2022220,98225,25220,56223,26223,2633.800
09 set 2022218,20221,89217,41220,01220,01159.700
08 set 2022214,57216,50213,51215,80215,8043.400
07 set 2022212,19215,18208,49214,57214,5746.100
06 set 2022215,42215,42209,88211,34211,3428.000
02 set 2022214,48216,60212,11214,31214,3142.400
01 set 2022211,15211,15205,01210,78210,7863.200
31 ago 2022214,03215,24210,91211,47211,4747.800
30 ago 2022215,00215,98210,41213,13213,1342.400
29 ago 2022222,02222,28217,10217,50217,5041.200
26 ago 2022222,63225,32221,14222,53222,5358.200
25 ago 2022216,32220,94216,32220,83220,8335.000
24 ago 2022216,31219,56215,90216,49216,4947.000
23 ago 2022216,42219,33214,85217,69217,6960.500
22 ago 2022218,50218,50213,50214,91214,9156.900
19 ago 2022221,77223,80216,77218,97218,9761.600
18 ago 2022222,12223,99221,42222,55222,5598.000
17 ago 2022218,03223,54218,03223,45223,4560.900
16 ago 2022220,52222,04217,37221,46221,4656.500
15 ago 2022214,02220,43214,02219,97219,9771.400
12 ago 2022214,61216,29213,52215,10215,1085.100
11 ago 2022211,90214,78209,41213,83213,8360.700
10 ago 2022207,68211,12206,97208,31208,3146.400
09 ago 2022203,21205,48202,00204,70204,7089.700
08 ago 2022201,51205,21201,51204,48204,4858.400
05 ago 2022197,84199,87196,06199,50199,5047.100
04 ago 2022193,54197,75193,51197,27197,27103.600
03 ago 2022189,69193,95189,69193,63193,6341.000
02 ago 2022188,30191,25187,90190,50190,50128.400
01 ago 2022187,00192,67187,00190,00190,00111.800
29 lug 2022188,12189,70184,80187,81187,8187.600
28 lug 2022186,17189,65185,80188,84188,8457.800
27 lug 2022185,49187,06182,91186,33186,3341.300
26 lug 2022186,48192,59185,02185,10185,1052.400
25 lug 2022188,35188,54185,04187,12187,1241.700
22 lug 2022185,30187,73182,12186,50186,5062.200
21 lug 2022188,03188,03182,71186,54186,5442.100
20 lug 2022189,34190,49187,01187,91187,9142.200
*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...