Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASRMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:09PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 17 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 100 |
| 16 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 15 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 14 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 13 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 10 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 09 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 100 |
| 08 may 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 100 |
| 07 may 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 700 |
| 06 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 03 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 02 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 600 |
| 01 may 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 30 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 29 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 26 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 2,000 |
| 25 abr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 24 abr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 23 abr 2024 | 32.09 | 32.09 | 31.93 | 31.93 | 31.93 | 300 |
| 22 abr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 19 abr 2024 | 29.21 | 29.32 | 29.21 | 29.32 | 29.32 | 400 |
| 18 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 17 abr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 200 |
| 16 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 15 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 100 |
| 12 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 11 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 10 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 100 |
| 09 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 08 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 300 |
| 05 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 04 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 200 |
| 03 abr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 100 |
| 02 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 01 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 28 mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 200 |
| 27 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1,200 |
| 26 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 100 |
| 25 mar 2024 | 29.96 | 29.96 | 29.80 | 29.80 | 29.80 | 400 |
| 22 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 21 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 20 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 100 |
| 19 mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 18 mar 2024 | 29.11 | 29.11 | 28.73 | 28.73 | 28.73 | 600 |
| 15 mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 200 |
| 14 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 13 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 12 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 11 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 500 |
| 08 mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 300 |
| 07 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 200 |
| 06 mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 300 |
| 05 mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 500 |
| 04 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| 01 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 29 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 28 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 27 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 26 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 200 |
| 23 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 22 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 21 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1,800 |
| 20 feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 16 feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 200 |
| 15 feb 2024 | 31.45 | 31.61 | 31.45 | 31.61 | 31.61 | 400 |
| 14 feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 13 feb 2024 | 27.99 | 28.10 | 27.99 | 28.10 | 28.10 | 800 |
| 12 feb 2024 | 29.25 | 29.25 | 28.79 | 28.79 | 28.79 | 500 |
| 09 feb 2024 | 29.62 | 29.62 | 29.60 | 29.60 | 29.60 | 200 |
| 08 feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 7,000 |
| 07 feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 100 |
| 06 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 05 feb 2024 | 28.54 | 30.35 | 28.54 | 30.35 | 30.35 | 300 |
| 02 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 31 ene 2024 | 30.19 | 30.19 | 30.00 | 30.00 | 30.00 | 700 |
| 30 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 29 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 25 ene 2024 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 300 |
| 24 ene 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
| 23 ene 2024 | 25.99 | 27.22 | 25.99 | 27.22 | 27.22 | 300 |
| 22 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4,000 |
| 19 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 18 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 17 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 16 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 500 |
| 12 ene 2024 | 29.87 | 29.87 | 29.80 | 29.80 | 29.80 | 300 |
| 11 ene 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 200 |
| 10 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 09 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 08 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 05 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 04 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 03 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 02 ene 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 29 dic 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 700 |
| 28 dic 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 27 dic 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| *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.