Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 343.40 | 354.97 | 343.40 | 354.97 | 354.97 | 23,000 |
| 25 abr 2024 | 332.77 | 347.81 | 332.15 | 347.71 | 347.71 | 55,800 |
| 24 abr 2024 | 335.67 | 343.42 | 329.34 | 340.19 | 340.19 | 61,600 |
| 23 abr 2024 | 322.30 | 342.16 | 319.88 | 338.38 | 338.38 | 56,500 |
| 22 abr 2024 | 310.85 | 315.61 | 307.63 | 315.26 | 315.26 | 34,300 |
| 19 abr 2024 | 306.34 | 308.33 | 302.35 | 308.21 | 308.21 | 42,900 |
| 18 abr 2024 | 304.57 | 308.26 | 303.65 | 307.14 | 307.14 | 27,800 |
| 17 abr 2024 | 309.71 | 311.89 | 303.26 | 303.74 | 303.74 | 28,900 |
| 16 abr 2024 | 311.89 | 311.89 | 306.62 | 308.36 | 308.36 | 20,700 |
| 15 abr 2024 | 315.46 | 317.57 | 311.53 | 312.68 | 312.68 | 31,100 |
| 12 abr 2024 | 319.37 | 328.58 | 315.85 | 317.01 | 317.01 | 48,600 |
| 11 abr 2024 | 322.66 | 324.35 | 318.70 | 322.69 | 322.69 | 26,500 |
| 10 abr 2024 | 327.76 | 327.76 | 320.70 | 323.18 | 323.18 | 38,800 |
| 09 abr 2024 | 331.99 | 331.99 | 326.19 | 326.77 | 326.77 | 33,200 |
| 08 abr 2024 | 331.24 | 334.13 | 328.17 | 330.40 | 330.40 | 82,800 |
| 05 abr 2024 | 328.10 | 331.87 | 324.84 | 331.34 | 331.34 | 36,600 |
| 04 abr 2024 | 321.13 | 332.32 | 321.13 | 329.84 | 329.84 | 50,100 |
| 03 abr 2024 | 319.77 | 325.80 | 319.77 | 323.30 | 323.30 | 27,600 |
| 02 abr 2024 | 319.60 | 323.28 | 316.64 | 322.38 | 322.38 | 17,500 |
| 01 abr 2024 | 321.85 | 321.85 | 312.84 | 317.86 | 317.86 | 37,800 |
| 28 mar 2024 | 317.00 | 319.84 | 316.36 | 318.68 | 318.68 | 39,100 |
| 27 mar 2024 | 317.14 | 320.71 | 315.05 | 317.00 | 317.00 | 31,200 |
| 26 mar 2024 | 311.06 | 317.89 | 310.37 | 315.01 | 315.01 | 24,800 |
| 25 mar 2024 | 310.90 | 315.63 | 309.40 | 309.82 | 309.82 | 21,900 |
| 22 mar 2024 | 304.20 | 310.80 | 304.20 | 309.85 | 309.85 | 31,100 |
| 21 mar 2024 | 308.45 | 308.70 | 302.45 | 304.54 | 304.54 | 22,900 |
| 20 mar 2024 | 298.74 | 306.68 | 298.74 | 306.00 | 306.00 | 36,000 |
| 19 mar 2024 | 302.47 | 305.23 | 300.80 | 300.85 | 300.85 | 31,700 |
| 18 mar 2024 | 307.29 | 307.29 | 302.04 | 302.89 | 302.89 | 23,300 |
| 15 mar 2024 | 307.14 | 309.82 | 304.24 | 305.27 | 305.27 | 36,800 |
| 14 mar 2024 | 305.68 | 310.62 | 303.51 | 308.26 | 308.26 | 34,000 |
| 13 mar 2024 | 295.18 | 306.82 | 295.18 | 303.35 | 303.35 | 57,300 |
| 12 mar 2024 | 294.86 | 297.74 | 293.62 | 296.89 | 296.89 | 33,400 |
| 11 mar 2024 | 295.34 | 295.34 | 291.16 | 294.11 | 294.11 | 33,600 |
| 08 mar 2024 | 292.91 | 297.30 | 292.75 | 294.11 | 294.11 | 42,200 |
| 07 mar 2024 | 292.93 | 296.22 | 289.80 | 290.79 | 290.79 | 64,000 |
| 06 mar 2024 | 290.04 | 296.85 | 290.04 | 294.03 | 294.03 | 68,000 |
| 05 mar 2024 | 286.69 | 290.73 | 285.44 | 290.01 | 290.01 | 37,900 |
| 04 mar 2024 | 286.14 | 289.61 | 285.06 | 287.13 | 287.13 | 47,100 |
| 01 mar 2024 | 294.19 | 294.91 | 286.69 | 288.68 | 288.68 | 44,100 |
| 29 feb 2024 | 280.36 | 294.48 | 280.36 | 294.37 | 294.37 | 72,600 |
| 28 feb 2024 | 286.11 | 288.85 | 277.55 | 280.72 | 280.72 | 89,700 |
| 27 feb 2024 | 293.67 | 296.66 | 285.32 | 288.59 | 288.59 | 64,800 |
| 26 feb 2024 | 297.20 | 298.84 | 294.91 | 298.71 | 298.71 | 48,300 |
| 23 feb 2024 | 301.43 | 301.43 | 294.64 | 297.04 | 297.04 | 46,400 |
| 22 feb 2024 | 298.80 | 301.05 | 294.33 | 300.50 | 300.50 | 46,800 |
| 21 feb 2024 | 301.72 | 301.72 | 295.06 | 296.47 | 296.47 | 39,100 |
| 20 feb 2024 | 300.57 | 301.04 | 292.31 | 300.28 | 300.28 | 53,100 |
| 16 feb 2024 | 302.10 | 304.47 | 299.36 | 303.82 | 303.82 | 49,200 |
| 15 feb 2024 | 296.69 | 302.18 | 295.86 | 300.46 | 300.46 | 40,800 |
| 14 feb 2024 | 296.00 | 298.43 | 294.48 | 297.94 | 297.94 | 46,500 |
| 13 feb 2024 | 297.90 | 298.00 | 292.36 | 294.95 | 294.95 | 52,300 |
| 12 feb 2024 | 305.55 | 307.90 | 297.40 | 299.25 | 299.25 | 70,100 |
| 09 feb 2024 | 312.27 | 312.70 | 305.58 | 306.91 | 306.91 | 54,600 |
| 08 feb 2024 | 313.69 | 315.39 | 310.33 | 313.00 | 313.00 | 124,200 |
| 07 feb 2024 | 313.24 | 317.94 | 312.00 | 316.34 | 316.34 | 48,700 |
| 06 feb 2024 | 305.62 | 314.32 | 303.93 | 312.88 | 312.88 | 59,800 |
| 05 feb 2024 | 303.28 | 305.47 | 298.04 | 304.32 | 304.32 | 36,700 |
| 02 feb 2024 | 296.63 | 303.90 | 294.40 | 303.28 | 303.28 | 61,200 |
| 01 feb 2024 | 295.22 | 298.54 | 292.12 | 298.15 | 298.15 | 105,500 |
| 31 ene 2024 | 290.12 | 296.36 | 290.12 | 292.34 | 292.34 | 75,000 |
| 30 ene 2024 | 298.43 | 298.43 | 289.75 | 293.21 | 293.21 | 77,300 |
| 29 ene 2024 | 300.06 | 300.06 | 288.74 | 294.23 | 294.23 | 75,400 |
| 26 ene 2024 | 291.00 | 296.74 | 284.00 | 292.16 | 292.16 | 71,600 |
| 25 ene 2024 | 274.47 | 292.85 | 273.53 | 284.51 | 284.51 | 114,300 |
| 24 ene 2024 | 276.16 | 279.53 | 274.34 | 275.33 | 275.33 | 91,400 |
| 23 ene 2024 | 269.12 | 274.83 | 269.12 | 273.41 | 273.41 | 74,000 |
| 22 ene 2024 | 279.83 | 280.98 | 270.66 | 270.91 | 270.91 | 51,500 |
| 19 ene 2024 | 272.15 | 279.97 | 267.65 | 279.16 | 279.16 | 49,600 |
| 18 ene 2024 | 274.81 | 274.81 | 268.09 | 273.03 | 273.03 | 30,000 |
| 17 ene 2024 | 266.71 | 273.57 | 261.68 | 273.09 | 273.09 | 61,700 |
| 16 ene 2024 | 278.23 | 278.23 | 266.87 | 270.07 | 270.07 | 48,500 |
| 12 ene 2024 | 282.73 | 284.71 | 279.79 | 280.58 | 280.58 | 30,100 |
| 11 ene 2024 | 281.63 | 284.90 | 281.37 | 283.65 | 283.65 | 34,300 |
| 10 ene 2024 | 279.33 | 284.26 | 279.33 | 282.41 | 282.41 | 33,400 |
| 09 ene 2024 | 286.01 | 287.00 | 279.79 | 280.83 | 280.83 | 34,400 |
| 08 ene 2024 | 285.85 | 289.35 | 285.85 | 286.23 | 286.23 | 57,200 |
| 05 ene 2024 | 282.29 | 288.85 | 280.00 | 286.41 | 286.41 | 42,000 |
| 04 ene 2024 | 281.62 | 283.04 | 278.20 | 280.33 | 280.33 | 32,900 |
| 03 ene 2024 | 287.25 | 289.57 | 281.07 | 281.55 | 281.55 | 56,100 |
| 02 ene 2024 | 291.40 | 291.40 | 282.05 | 285.87 | 285.87 | 28,700 |
| 29 dic 2023 | 292.58 | 295.07 | 290.29 | 294.27 | 294.27 | 27,300 |
| 28 dic 2023 | 293.77 | 298.64 | 291.98 | 292.05 | 292.05 | 24,300 |
| 27 dic 2023 | 297.78 | 299.70 | 295.33 | 295.33 | 295.33 | 27,400 |
| 26 dic 2023 | 300.17 | 301.00 | 299.07 | 299.77 | 299.77 | 7,300 |
| 22 dic 2023 | 301.16 | 301.17 | 297.24 | 297.25 | 297.25 | 29,300 |
| 21 dic 2023 | 296.26 | 298.96 | 294.39 | 298.58 | 298.58 | 22,700 |
| 20 dic 2023 | 296.04 | 298.61 | 293.23 | 293.23 | 293.23 | 102,000 |
| 19 dic 2023 | 299.20 | 299.20 | 291.61 | 298.52 | 298.52 | 60,400 |
| 18 dic 2023 | 293.17 | 297.23 | 284.73 | 297.13 | 297.13 | 77,500 |
| 15 dic 2023 | 288.48 | 297.19 | 278.68 | 294.88 | 294.88 | 153,700 |
| 14 dic 2023 | 239.28 | 290.79 | 239.28 | 289.56 | 289.56 | 204,100 |
| 13 dic 2023 | 229.16 | 230.87 | 223.63 | 229.70 | 229.70 | 74,300 |
| 12 dic 2023 | 232.64 | 233.00 | 228.15 | 231.23 | 231.23 | 27,100 |
| 11 dic 2023 | 229.93 | 231.80 | 227.13 | 231.10 | 231.10 | 42,300 |
| 08 dic 2023 | 235.15 | 238.24 | 231.01 | 231.90 | 231.90 | 70,900 |
| 07 dic 2023 | 242.57 | 242.57 | 234.64 | 235.52 | 235.52 | 40,500 |
| 06 dic 2023 | 236.62 | 244.00 | 234.73 | 239.88 | 239.88 | 87,200 |
| 05 dic 2023 | 227.44 | 235.28 | 227.38 | 233.94 | 233.94 | 41,600 |
| 04 dic 2023 | 235.19 | 237.86 | 230.84 | 231.74 | 231.74 | 48,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.