Italia markets open in 8 hours 44 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
231,90-3,62 (-1,54%)
Alla chiusura: 04:00PM EST
231,90 +0,23 (+0,10%)
Dopo ore: 04:01PM EST
Periodo di tempo:
10 dic 2022 - 10 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 2023233,58236,23232,90235,56235,5635.500
30 nov 2023224,36236,07224,36235,46235,4655.100
29 nov 2023229,90230,15224,19226,62226,6229.400
28 nov 2023228,55233,00226,90229,47229,4743.200
27 nov 2023231,00233,33229,27230,99230,9932.300
27 nov 20235.711 Dividendo
24 nov 2023235,04237,79235,04236,67230,9613.500
22 nov 2023231,61236,89230,11235,67229,9836.000
21 nov 2023228,32230,02224,01229,62224,0832.500
20 nov 2023231,00231,58227,83230,00224,4551.600
17 nov 2023229,00230,92227,22230,61225,0560.100
16 nov 2023225,82227,85223,95227,25221,7722.100
15 nov 2023223,64228,60222,65225,19219,7626.900
14 nov 2023226,99226,99220,19223,67218,2748.700
13 nov 2023217,50221,09216,49219,18213,8936.400
10 nov 2023214,75219,39213,73218,14212,8837.700
09 nov 2023220,40222,68213,50214,18209,0155.000
08 nov 2023228,12231,71225,60225,72220,2728.700
07 nov 2023231,78233,77229,82230,04224,4924.100
06 nov 2023230,68236,72230,68233,33227,7054.000
03 nov 2023226,83239,42226,83227,46221,9766.100
02 nov 2023221,77226,09221,77224,00218,5936.700
01 nov 2023216,11221,99214,17221,71216,3654.600
31 ott 2023217,34217,34213,13216,21210,9957.600
30 ott 2023211,78217,94210,42216,80211,5745.700
27 ott 2023210,52211,20205,25209,01203,97159.700
26 ott 2023208,80212,61208,22210,31205,2456.800
25 ott 2023203,77212,82203,77209,90204,8348.800
24 ott 2023215,59215,59205,28205,40200,4473.200
23 ott 2023207,62214,60206,11212,47207,3476.200
20 ott 2023210,21212,05206,18209,46204,4168.700
19 ott 2023211,78211,78205,74209,53204,4779.100
18 ott 2023214,67216,30211,40213,11207,9749.700
17 ott 2023215,18219,96212,70217,39212,1442.600
16 ott 2023216,31218,92213,31216,42211,2050.700
13 ott 2023217,02219,41212,72214,96209,7754.700
12 ott 2023220,75221,47214,36216,94211,7178.000
11 ott 2023225,23230,41218,40221,52216,17154.400
10 ott 2023208,50222,01208,50221,64216,29134.300
09 ott 2023209,86209,86199,63206,56201,5862.300
06 ott 2023197,65214,11187,85210,16205,09225.300
05 ott 2023205,26218,28165,00198,43193,64461.900
04 ott 2023236,04242,45236,04242,40236,5541.700
03 ott 2023242,06243,95236,61237,49231,7642.600
02 ott 2023245,91246,04239,68244,62238,7243.400
29 set 2023259,36259,36242,45245,71239,7883.300
28 set 2023250,32257,39249,50256,79250,5961.600
27 set 2023250,64252,41249,20250,21244,1747.200
26 set 2023250,58255,21250,01250,67244,6261.000
25 set 2023254,95255,95251,73253,13247,0234.300
22 set 2023255,90259,00255,36255,83249,6654.600
21 set 2023254,11258,96252,97257,19250,9844.800
20 set 2023259,23263,24255,55256,58250,3948.500
19 set 2023255,36256,79254,08255,69249,5255.700
18 set 2023257,03257,03248,72255,18249,0248.400
15 set 2023259,63260,10256,56258,55252,3138.700
14 set 2023257,79262,77256,45260,43254,1569.300
13 set 2023255,71258,64253,49256,00249,82194.600
12 set 2023255,25257,86255,07256,00249,82190.500
11 set 2023255,92255,92252,37254,79248,6496.400
08 set 2023255,66255,66250,64252,89246,79132.300
07 set 2023259,58260,26253,76253,76247,6460.400
06 set 2023266,84268,33256,94256,99250,7945.300
05 set 2023267,16268,94264,69265,58259,1748.700
01 set 2023274,76274,76268,36269,64263,1350.400
31 ago 2023288,28289,88272,16272,28265,7149.600
30 ago 2023280,40291,64280,40288,02281,07108.500
29 ago 2023274,82279,85272,67278,54271,8230.500
28 ago 2023276,40276,40271,80273,28266,6938.900
25 ago 2023273,64277,03270,92274,98268,3435.600
24 ago 2023270,01274,55269,92270,10263,5835.800
23 ago 2023267,16271,71267,01271,26264,7122.600
22 ago 2023269,51269,62264,83266,74260,3043.900
21 ago 2023269,62269,79265,89267,23260,7843.200
18 ago 2023267,08270,94264,82269,04262,5557.600
17 ago 2023274,79274,79266,79266,79260,3548.900
16 ago 2023275,06276,88273,87274,82268,1925.400
15 ago 2023269,68275,42269,68274,96268,3324.000
14 ago 2023271,87273,99269,61271,78265,2244.400
11 ago 2023272,93280,16272,93274,96268,3344.800
10 ago 2023276,07277,47272,97274,97268,3341.100
09 ago 2023275,40276,59273,83274,16267,5447.800
08 ago 2023272,46276,11271,57274,86268,2361.900
07 ago 2023274,26278,44273,95275,52268,8770.200
04 ago 2023271,79275,34271,05273,31266,7175.200
03 ago 2023270,88271,26267,65269,56263,0688.900
02 ago 2023275,06276,40271,62272,34265,7780.300
01 ago 2023280,60285,49276,11276,52269,8539.600
31 lug 2023282,63284,10279,82282,99276,1638.800
28 lug 2023284,32288,21282,55285,66278,7729.300
27 lug 2023274,29283,68273,44280,63273,8645.400
26 lug 2023261,09273,13260,27271,43264,8863.900
25 lug 2023268,68270,40257,27259,61253,3543.100
24 lug 2023277,59277,85269,08269,11262,6226.900
21 lug 2023277,38278,46273,13276,30269,6318.400
*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...