Italia markets closed

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
215,10+1,27 (+0,59%)
Alla chiusura: 04:00PM EDT
215,10 -0,39 (-0,18%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 lug 2022191,62192,66189,10190,41190,4160.300
18 lug 2022189,30192,52187,98189,28189,2846.000
15 lug 2022187,07187,28184,15186,97186,9761.200
14 lug 2022182,47185,74179,01185,03185,0338.200
13 lug 2022182,72186,09182,17185,26185,2633.700
12 lug 2022187,04188,10184,24184,24184,2460.400
11 lug 2022191,12191,12187,86188,99188,9951.000
08 lug 2022190,79194,23190,24193,41193,4163.400
07 lug 2022194,82196,84191,93192,78192,7851.500
06 lug 2022190,21195,16188,96194,54194,5475.000
05 lug 2022196,02196,02187,86192,20192,2072.600
01 lug 2022195,70197,83191,55197,83197,8378.700
30 giu 2022201,68201,68196,06196,39196,3977.100
29 giu 2022205,51207,44202,92204,83204,8369.800
28 giu 2022212,13212,73206,78206,78206,7849.700
27 giu 2022210,83212,33209,34209,99209,9973.300
24 giu 2022205,47215,10205,40211,99211,9935.700
23 giu 2022202,14206,46202,14206,03206,0367.800
22 giu 2022204,69206,67202,65203,05203,0560.700
21 giu 2022205,37209,51203,94205,81205,8172.400
17 giu 2022200,92208,17200,92204,10204,1052.000
16 giu 2022206,90207,40200,96202,45202,4560.700
15 giu 2022206,66214,16206,11211,37211,3761.200
14 giu 2022203,87205,95203,25204,99204,9957.800
13 giu 2022203,77204,07200,56203,31203,3177.000
10 giu 2022210,21210,97206,47206,72206,72107.700
09 giu 2022212,67214,84212,21213,46213,4654.900
08 giu 2022215,61219,27213,20214,24214,2486.400
07 giu 2022214,96217,30211,73216,00216,00113.300
06 giu 2022221,46222,33216,10216,20216,2020.000
03 giu 2022218,50219,97216,84218,85218,8568.600
02 giu 2022219,33221,25217,58220,99220,99103.000
01 giu 2022219,67219,67215,58217,69217,6947.400
31 mag 2022214,69219,62213,13217,29217,29124.900
27 mag 2022210,46219,87210,04216,39216,3971.900
27 mag 20227.411 Dividendo
26 mag 2022216,56222,53216,56218,45211,0469.000
25 mag 2022211,20216,11209,57214,27207,00110.900
24 mag 2022214,58215,33211,65212,13204,9386.200
23 mag 2022217,01218,41214,60215,01207,7279.700
20 mag 2022219,09219,09213,85214,25206,98106.500
19 mag 2022211,83217,56209,60216,21208,8846.600
18 mag 2022224,00224,00213,36213,93206,6740.900
17 mag 2022219,79225,00218,04224,77217,14128.600
16 mag 2022210,79216,65210,10216,50209,1681.500
13 mag 2022210,28212,17208,55209,91202,7985.500
12 mag 2022198,50210,42198,50207,40200,3655.300
11 mag 2022201,91206,01201,91203,67196,7676.300
10 mag 2022203,90205,99202,65203,79196,8849.200
09 mag 2022205,43207,97202,89203,49196,59103.700
06 mag 2022208,07211,66206,46207,96200,9056.500
05 mag 2022215,14215,14209,09210,00202,8882.800
04 mag 2022215,01216,53210,20216,53209,1874.200
03 mag 2022214,46215,39211,30212,05204,8658.000
02 mag 2022219,40224,52212,04215,99208,6658.100
29 apr 2022221,62224,81217,53218,22210,8285.800
28 apr 2022216,55221,53209,06221,00213,50207.000
27 apr 2022210,62214,72208,84213,85206,60135.700
26 apr 2022203,79211,18203,79209,04201,9568.700
25 apr 2022203,27205,05201,89203,54196,6344.400
22 apr 2022205,88207,05202,87204,91197,96114.800
21 apr 2022209,64209,64204,80204,94197,9958.200
20 apr 2022210,50210,50205,52206,67199,6646.900
19 apr 2022207,69209,42203,88208,07201,0178.500
18 apr 2022206,93208,62205,44207,37200,3319.500
14 apr 2022207,54209,49205,81207,22200,1922.000
13 apr 2022207,65210,41205,26208,98201,8953.100
12 apr 2022205,90209,00204,73205,96198,9715.100
11 apr 2022204,52205,61202,45203,67196,7619.400
08 apr 2022205,46205,86201,22202,63195,7631.700
07 apr 2022209,45209,45204,11206,60199,5932.400
06 apr 2022214,27214,82207,31208,41201,3435.600
05 apr 2022218,78219,93216,91216,91209,5531.500
04 apr 2022225,26229,60221,83221,84214,3131.400
01 apr 2022229,00230,80224,08227,11219,4171.000
31 mar 2022216,31224,13214,75221,60214,0877.300
30 mar 2022218,30218,63213,85216,76209,4122.700
29 mar 2022218,61219,60215,67217,43210,0540.500
28 mar 2022218,34219,68215,89218,31210,9023.000
25 mar 2022217,20217,37213,00217,13209,7623.500
24 mar 2022209,24215,38209,24215,06207,7639.800
23 mar 2022213,14213,27209,63211,45204,2823.500
*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...