Italia markets open in 5 hours 11 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.939,79 -520,29 (-1,35%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.070,57 -2.382,32 (-3,81%) CMC Crypto 200
1.395,25 -28,85 (-2,03%)
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASURB.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 574,18 | 589,87 | 565,01 | 579,67 | 579,67 | 412.800 |
| 23 apr 2024 | 542,51 | 581,23 | 542,40 | 574,69 | 574,69 | 639.060 |
| 22 apr 2024 | 526,53 | 540,64 | 526,53 | 540,10 | 540,10 | 275.299 |
| 19 apr 2024 | 525,05 | 530,17 | 522,99 | 525,51 | 525,51 | 636.671 |
| 18 apr 2024 | 512,82 | 526,79 | 512,82 | 526,79 | 526,79 | 381.832 |
| 17 apr 2024 | 521,26 | 533,22 | 513,74 | 513,76 | 513,76 | 245.200 |
| 16 apr 2024 | 526,30 | 528,49 | 521,10 | 526,47 | 526,47 | 225.727 |
| 15 apr 2024 | 526,91 | 530,28 | 521,27 | 525,09 | 525,09 | 351.987 |
| 12 apr 2024 | 530,04 | 552,45 | 523,11 | 526,04 | 526,04 | 337.030 |
| 11 apr 2024 | 531,80 | 534,50 | 525,39 | 527,51 | 527,51 | 159.370 |
| 10 apr 2024 | 535,17 | 535,93 | 527,12 | 531,80 | 531,80 | 687.834 |
| 09 apr 2024 | 537,81 | 545,09 | 530,74 | 537,38 | 537,38 | 323.472 |
| 08 apr 2024 | 545,50 | 545,75 | 535,35 | 539,89 | 539,89 | 511.239 |
| 05 apr 2024 | 544,48 | 546,00 | 534,98 | 541,28 | 541,28 | 293.218 |
| 04 apr 2024 | 535,75 | 549,00 | 534,50 | 544,66 | 544,66 | 339.822 |
| 03 apr 2024 | 532,00 | 539,50 | 525,81 | 535,75 | 535,75 | 524.237 |
| 02 apr 2024 | 529,17 | 539,38 | 523,58 | 536,63 | 536,63 | 493.709 |
| 01 apr 2024 | 530,00 | 530,65 | 521,88 | 528,67 | 528,67 | 400.218 |
| 27 mar 2024 | 526,88 | 530,02 | 523,94 | 525,60 | 525,60 | 367.065 |
| 26 mar 2024 | 517,68 | 528,55 | 517,68 | 524,92 | 524,92 | 274.455 |
| 25 mar 2024 | 519,03 | 525,41 | 516,56 | 519,59 | 519,59 | 321.924 |
| 22 mar 2024 | 509,00 | 521,84 | 508,72 | 517,20 | 517,20 | 346.327 |
| 21 mar 2024 | 512,00 | 516,73 | 506,68 | 509,99 | 509,99 | 230.858 |
| 20 mar 2024 | 517,58 | 517,58 | 505,06 | 510,00 | 510,00 | 531.027 |
| 19 mar 2024 | 510,80 | 515,76 | 505,67 | 506,85 | 506,85 | 414.933 |
| 15 mar 2024 | 513,34 | 519,50 | 507,16 | 510,85 | 510,85 | 1.377.001 |
| 14 mar 2024 | 508,21 | 518,55 | 507,38 | 512,53 | 512,53 | 306.026 |
| 13 mar 2024 | 498,88 | 513,79 | 496,03 | 508,98 | 508,98 | 327.270 |
| 12 mar 2024 | 491,48 | 501,31 | 491,48 | 496,37 | 496,37 | 388.133 |
| 11 mar 2024 | 489,55 | 499,84 | 489,55 | 495,30 | 495,30 | 212.322 |
| 08 mar 2024 | 490,30 | 499,80 | 490,30 | 496,43 | 496,43 | 275.389 |
| 07 mar 2024 | 495,81 | 499,99 | 490,24 | 490,24 | 490,24 | 535.966 |
| 06 mar 2024 | 493,66 | 501,62 | 491,01 | 495,81 | 495,81 | 483.138 |
| 05 mar 2024 | 485,96 | 493,75 | 482,98 | 492,95 | 492,95 | 334.548 |
| 04 mar 2024 | 486,57 | 492,37 | 483,77 | 485,27 | 485,27 | 362.667 |
| 01 mar 2024 | 500,09 | 504,08 | 487,33 | 488,06 | 488,06 | 294.671 |
| 29 feb 2024 | 478,71 | 502,05 | 478,71 | 500,01 | 500,01 | 2.551.033 |
| 28 feb 2024 | 494,00 | 494,00 | 475,00 | 479,99 | 479,99 | 416.453 |
| 27 feb 2024 | 504,13 | 505,55 | 489,07 | 494,31 | 494,31 | 311.240 |
| 26 feb 2024 | 508,00 | 510,69 | 504,12 | 509,00 | 509,00 | 244.852 |
| 23 feb 2024 | 514,94 | 515,99 | 503,28 | 510,00 | 510,00 | 197.655 |
| 22 feb 2024 | 506,55 | 514,19 | 502,13 | 514,19 | 514,19 | 243.801 |
| 21 feb 2024 | 514,39 | 514,44 | 502,06 | 504,17 | 504,17 | 344.260 |
| 20 feb 2024 | 511,00 | 517,69 | 501,02 | 513,14 | 513,14 | 708.791 |
| 19 feb 2024 | 515,99 | 524,17 | 515,99 | 522,67 | 522,67 | 52.500 |
| 16 feb 2024 | 511,00 | 522,70 | 511,00 | 515,76 | 515,76 | 317.403 |
| 15 feb 2024 | 503,27 | 516,07 | 503,27 | 510,71 | 510,71 | 264.570 |
| 14 feb 2024 | 504,50 | 512,64 | 503,26 | 507,83 | 507,83 | 326.284 |
| 13 feb 2024 | 512,77 | 512,77 | 504,00 | 507,31 | 507,31 | 369.046 |
| 12 feb 2024 | 524,18 | 524,18 | 508,18 | 509,32 | 509,32 | 272.066 |
| 09 feb 2024 | 534,30 | 534,90 | 521,03 | 521,04 | 521,04 | 387.681 |
| 08 feb 2024 | 534,70 | 539,99 | 531,01 | 535,50 | 535,50 | 779.508 |
| 07 feb 2024 | 525,64 | 541,08 | 525,64 | 539,79 | 539,79 | 427.393 |
| 06 feb 2024 | 519,00 | 537,99 | 517,88 | 530,85 | 530,85 | 614.721 |
| 02 feb 2024 | 505,86 | 521,87 | 503,70 | 519,00 | 519,00 | 751.132 |
| 01 feb 2024 | 507,00 | 510,02 | 500,00 | 509,45 | 509,45 | 1.157.395 |
| 31 gen 2024 | 501,28 | 509,07 | 495,16 | 500,99 | 500,99 | 433.982 |
| 30 gen 2024 | 505,00 | 514,51 | 497,70 | 501,18 | 501,18 | 723.584 |
| 29 gen 2024 | 502,00 | 515,00 | 497,28 | 505,59 | 505,59 | 873.869 |
| 26 gen 2024 | 491,98 | 509,00 | 485,07 | 502,73 | 502,73 | 699.823 |
| 25 gen 2024 | 478,00 | 510,00 | 471,05 | 490,08 | 490,08 | 901.906 |
| 24 gen 2024 | 474,20 | 481,45 | 471,97 | 474,52 | 474,52 | 748.316 |
| 23 gen 2024 | 471,00 | 475,39 | 465,57 | 474,40 | 474,40 | 368.476 |
| 22 gen 2024 | 478,18 | 478,78 | 464,21 | 469,32 | 469,32 | 398.735 |
| 19 gen 2024 | 475,97 | 478,87 | 455,12 | 478,78 | 478,78 | 473.625 |
| 18 gen 2024 | 472,09 | 473,09 | 460,56 | 471,00 | 471,00 | 595.828 |
| 17 gen 2024 | 464,00 | 471,72 | 451,39 | 469,26 | 469,26 | 1.097.940 |
| 16 gen 2024 | 473,85 | 474,99 | 456,50 | 464,00 | 464,00 | 409.384 |
| 15 gen 2024 | 473,94 | 474,32 | 466,61 | 468,00 | 468,00 | 24.489 |
| 12 gen 2024 | 479,81 | 481,82 | 471,69 | 473,94 | 473,94 | 365.290 |
| 11 gen 2024 | 479,51 | 484,94 | 478,24 | 479,38 | 479,38 | 389.265 |
| 10 gen 2024 | 483,62 | 483,62 | 475,23 | 480,39 | 480,39 | 472.700 |
| 09 gen 2024 | 484,15 | 484,40 | 474,48 | 474,49 | 474,49 | 405.175 |
| 08 gen 2024 | 481,97 | 487,58 | 477,08 | 482,66 | 482,66 | 199.285 |
| 05 gen 2024 | 477,21 | 494,95 | 474,68 | 483,64 | 483,64 | 532.668 |
| 04 gen 2024 | 477,71 | 484,37 | 473,61 | 474,67 | 474,67 | 449.413 |
| 03 gen 2024 | 486,09 | 494,53 | 478,65 | 481,92 | 481,92 | 285.699 |
| 02 gen 2024 | 496,95 | 502,37 | 480,18 | 486,09 | 486,09 | 334.299 |
| 29 dic 2023 | 496,28 | 499,44 | 492,99 | 498,99 | 498,99 | 127.895 |
| 28 dic 2023 | 499,65 | 507,84 | 490,94 | 495,10 | 495,10 | 198.052 |
| 27 dic 2023 | 508,22 | 508,59 | 499,70 | 500,28 | 500,28 | 288.023 |
| 26 dic 2023 | 496,89 | 510,24 | 496,89 | 508,52 | 508,52 | 100.237 |
| 22 dic 2023 | 506,11 | 510,63 | 503,27 | 504,77 | 504,77 | 159.427 |
| 21 dic 2023 | 503,85 | 510,96 | 501,21 | 507,80 | 507,80 | 274.830 |
| 20 dic 2023 | 510,00 | 511,17 | 502,22 | 503,85 | 503,85 | 1.095.099 |
| 19 dic 2023 | 505,82 | 511,01 | 497,07 | 508,29 | 508,29 | 1.094.352 |
| 18 dic 2023 | 506,46 | 510,07 | 489,19 | 509,97 | 509,97 | 763.675 |
| 15 dic 2023 | 494,89 | 512,09 | 478,25 | 506,12 | 506,12 | 1.771.163 |
| 14 dic 2023 | 409,98 | 504,98 | 409,88 | 494,65 | 494,65 | 2.268.505 |
| 13 dic 2023 | 398,65 | 403,66 | 390,62 | 394,42 | 394,42 | 559.299 |
| 11 dic 2023 | 403,78 | 404,62 | 398,12 | 400,76 | 400,76 | 443.878 |
| 08 dic 2023 | 410,95 | 411,67 | 402,00 | 402,15 | 402,15 | 316.617 |
| 07 dic 2023 | 406,25 | 418,82 | 406,25 | 411,02 | 411,02 | 336.131 |
| 06 dic 2023 | 408,42 | 422,09 | 404,99 | 418,96 | 418,96 | 546.567 |
| 05 dic 2023 | 401,78 | 410,78 | 394,16 | 406,70 | 406,70 | 280.374 |
| 04 dic 2023 | 403,49 | 411,92 | 403,49 | 404,43 | 404,43 | 287.123 |
| 01 dic 2023 | 410,03 | 410,21 | 401,70 | 402,92 | 402,92 | 295.791 |
| 30 nov 2023 | 393,00 | 410,93 | 390,01 | 410,04 | 410,04 | 1.103.890 |
| 29 nov 2023 | 399,15 | 399,15 | 385,10 | 391,05 | 391,05 | 509.485 |
| 28 nov 2023 | 396,70 | 400,02 | 390,00 | 393,51 | 393,51 | 546.640 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.