Advertisement
U.S. markets open in 3 hours 52 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
317.00+1.99 (+0.63%)
At close: 04:00PM EDT
316.00 -1.00 (-0.32%)
Pre-Market: 04:24AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024317.14320.71315.05317.00317.0031,200
Mar 26, 2024311.06317.89310.37315.01315.0124,800
Mar 25, 2024310.90315.63309.40309.82309.8221,900
Mar 22, 2024304.20310.80304.20309.85309.8531,100
Mar 21, 2024308.45308.70302.45304.54304.5422,900
Mar 20, 2024298.74306.68298.74306.00306.0036,000
Mar 19, 2024302.47305.23300.80300.85300.8531,700
Mar 18, 2024307.29307.29302.04302.89302.8923,300
Mar 15, 2024307.14309.82304.24305.27305.2736,800
Mar 14, 2024305.68310.62303.51308.26308.2634,000
Mar 13, 2024295.18306.82295.18303.35303.3557,300
Mar 12, 2024294.86297.74293.62296.89296.8933,400
Mar 11, 2024295.34295.34291.16294.11294.1133,600
Mar 08, 2024292.91297.30292.75294.11294.1142,200
Mar 07, 2024292.93296.22289.80290.79290.7964,000
Mar 06, 2024290.04296.85290.04294.03294.0368,000
Mar 05, 2024286.69290.73285.44290.01290.0137,900
Mar 04, 2024286.14289.61285.06287.13287.1347,100
Mar 01, 2024294.19294.91286.69288.68288.6844,100
Feb 29, 2024280.36294.48280.36294.37294.3772,600
Feb 28, 2024286.11288.85277.55280.72280.7289,700
Feb 27, 2024293.67296.66285.32288.59288.5964,800
Feb 26, 2024297.20298.84294.91298.71298.7148,300
Feb 23, 2024301.43301.43294.64297.04297.0446,400
Feb 22, 2024298.80301.05294.33300.50300.5046,800
Feb 21, 2024301.72301.72295.06296.47296.4739,100
Feb 20, 2024300.57301.04292.31300.28300.2853,100
Feb 16, 2024302.10304.47299.36303.82303.8249,200
Feb 15, 2024296.69302.18295.86300.46300.4640,800
Feb 14, 2024296.00298.43294.48297.94297.9446,500
Feb 13, 2024297.90298.00292.36294.95294.9552,300
Feb 12, 2024305.55307.90297.40299.25299.2570,100
Feb 09, 2024312.27312.70305.58306.91306.9154,600
Feb 08, 2024313.69315.39310.33313.00313.00124,200
Feb 07, 2024313.24317.94312.00316.34316.3448,700
Feb 06, 2024305.62314.32303.93312.88312.8859,800
Feb 05, 2024303.28305.47298.04304.32304.3236,700
Feb 02, 2024296.63303.90294.40303.28303.2861,200
Feb 01, 2024295.22298.54292.12298.15298.15105,500
Jan 31, 2024290.12296.36290.12292.34292.3475,000
Jan 30, 2024298.43298.43289.75293.21293.2177,300
Jan 29, 2024300.06300.06288.74294.23294.2375,400
Jan 26, 2024291.00296.74284.00292.16292.1671,600
Jan 25, 2024274.47292.85273.53284.51284.51114,300
Jan 24, 2024276.16279.53274.34275.33275.3391,400
Jan 23, 2024269.12274.83269.12273.41273.4174,000
Jan 22, 2024279.83280.98270.66270.91270.9151,500
Jan 19, 2024272.15279.97267.65279.16279.1649,600
Jan 18, 2024274.81274.81268.09273.03273.0330,000
Jan 17, 2024266.71273.57261.68273.09273.0961,700
Jan 16, 2024278.23278.23266.87270.07270.0748,500
Jan 12, 2024282.73284.71279.79280.58280.5830,100
Jan 11, 2024281.63284.90281.37283.65283.6534,300
Jan 10, 2024279.33284.26279.33282.41282.4133,400
Jan 09, 2024286.01287.00279.79280.83280.8334,400
Jan 08, 2024285.85289.35285.85286.23286.2357,200
Jan 05, 2024282.29288.85280.00286.41286.4142,000
Jan 04, 2024281.62283.04278.20280.33280.3332,900
Jan 03, 2024287.25289.57281.07281.55281.5556,100
Jan 02, 2024291.40291.40282.05285.87285.8728,700
Dec 29, 2023292.58295.07290.29294.27294.2727,300
Dec 28, 2023293.77298.64291.98292.05292.0524,300
Dec 27, 2023297.78299.70295.33295.33295.3327,400
Dec 26, 2023300.17301.00299.07299.77299.777,300
Dec 22, 2023301.16301.17297.24297.25297.2529,300
Dec 21, 2023296.26298.96294.39298.58298.5822,700
Dec 20, 2023296.04298.61293.23293.23293.23102,000
Dec 19, 2023299.20299.20291.61298.52298.5260,400
Dec 18, 2023293.17297.23284.73297.13297.1377,500
Dec 15, 2023288.48297.19278.68294.88294.88153,700
Dec 14, 2023239.28290.79239.28289.56289.56204,100
Dec 13, 2023229.16230.87223.63229.70229.7074,300
Dec 12, 2023232.64233.00228.15231.23231.2327,100
Dec 11, 2023229.93231.80227.13231.10231.1042,300
Dec 08, 2023235.15238.24231.01231.90231.9070,900
Dec 07, 2023242.57242.57234.64235.52235.5240,500
Dec 06, 2023236.62244.00234.73239.88239.8887,200
Dec 05, 2023227.44235.28227.38233.94233.9441,600
Dec 04, 2023235.19237.86230.84231.74231.7448,200
Dec 01, 2023233.58236.23232.90235.56235.5635,500
Nov 30, 2023224.36236.07224.36235.46235.4655,100
Nov 29, 2023229.90230.15224.19226.62226.6229,400
Nov 28, 2023228.55233.00226.90229.47229.4743,200
Nov 27, 2023231.00233.33229.27230.99230.9932,300
Nov 27, 20235.711 Dividend
Nov 24, 2023235.04237.79235.04236.67230.9613,500
Nov 22, 2023231.61236.89230.11235.67229.9836,000
Nov 21, 2023228.32230.02224.01229.62224.0832,500
Nov 20, 2023231.00231.58227.83230.00224.4551,600
Nov 17, 2023229.00230.92227.22230.61225.0560,100
Nov 16, 2023225.82227.85223.95227.25221.7722,100
Nov 15, 2023223.64228.60222.65225.19219.7626,900
Nov 14, 2023226.99226.99220.19223.67218.2748,700
Nov 13, 2023217.50221.09216.49219.18213.8936,400
Nov 10, 2023214.75219.39213.73218.14212.8837,700
Nov 09, 2023220.40222.68213.50214.18209.0155,000
Nov 08, 2023228.12231.71225.60225.72220.2728,700
Nov 07, 2023231.78233.77229.82230.04224.4924,100
Nov 06, 2023230.68236.72230.68233.33227.7054,000
Nov 03, 2023226.83239.42226.83227.46221.9766,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...