UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.18 +0.93 (+1.27%) GOLD FUTURES
2,374.80 +27.40 (+1.17%) DOW
38,788.05 +76.76 (+0.20%) Bitcoin GBP
55,942.78 +651.29 (+1.18%)
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (AEDA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 6 |
| 04 Jun 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 03 Jun 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 31 May 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 30 May 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 29 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 28 May 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 27 May 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 24 May 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 24 May 2024 | 6.423544 Dividend | |||||
| 23 May 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 309.58 | - |
| 22 May 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 305.66 | - |
| 21 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 313.50 | - |
| 20 May 2024 | 318.00 | 328.00 | 318.00 | 328.00 | 321.33 | 6 |
| 17 May 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 311.54 | - |
| 16 May 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 305.66 | - |
| 15 May 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 311.54 | - |
| 14 May 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 311.54 | - |
| 13 May 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 309.58 | - |
| 10 May 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 307.62 | - |
| 09 May 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 305.66 | - |
| 08 May 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 299.78 | - |
| 07 May 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 305.66 | - |
| 06 May 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 303.70 | - |
| 03 May 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 301.74 | - |
| 02 May 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 309.58 | - |
| 30 Apr 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 319.37 | - |
| 29 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 317.41 | - |
| 26 Apr 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 311.54 | - |
| 25 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 301.74 | - |
| 24 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 303.70 | - |
| 23 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 284.10 | - |
| 22 Apr 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 278.23 | - |
| 19 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 274.31 | - |
| 18 Apr 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 272.35 | - |
| 17 Apr 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 278.23 | - |
| 16 Apr 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 282.15 | - |
| 15 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 286.06 | - |
| 12 Apr 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 288.02 | - |
| 11 Apr 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 288.02 | - |
| 10 Apr 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 288.02 | - |
| 09 Apr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 291.94 | - |
| 08 Apr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 291.94 | - |
| 05 Apr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 291.94 | - |
| 04 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 286.06 | - |
| 03 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 286.06 | - |
| 02 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 284.10 | - |
| 28 Mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 280.19 | - |
| 27 Mar 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 270.39 | - |
| 26 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 25 Mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 276.27 | - |
| 22 Mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 268.43 | - |
| 21 Mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 268.43 | - |
| 20 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 264.51 | - |
| 19 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 18 Mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 268.43 | - |
| 15 Mar 2024 | 276.00 | 286.00 | 276.00 | 286.00 | 280.19 | 2 |
| 14 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 13 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 260.59 | - |
| 12 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 258.63 | - |
| 11 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 256.67 | - |
| 08 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 254.71 | - |
| 07 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 256.67 | - |
| 06 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 254.71 | - |
| 05 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 252.76 | - |
| 04 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 254.71 | - |
| 01 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 260.59 | - |
| 29 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 246.88 | - |
| 28 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 254.71 | - |
| 27 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 262.55 | - |
| 26 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 262.55 | - |
| 23 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 22 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 262.55 | - |
| 21 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 20 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 270.39 | - |
| 19 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 270.39 | - |
| 16 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 15 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 14 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 264.51 | - |
| 13 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 266.47 | - |
| 12 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 272.35 | - |
| 09 Feb 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 278.23 | - |
| 08 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 280.19 | - |
| 07 Feb 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 278.23 | - |
| 06 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 270.39 | - |
| 05 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 268.43 | - |
| 02 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 262.55 | - |
| 01 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 258.63 | - |
| 31 Jan 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 258.63 | - |
| 30 Jan 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 260.59 | - |
| 29 Jan 2024 | 262.00 | 276.00 | 262.00 | 276.00 | 270.39 | 9 |
| 26 Jan 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 260.59 | 2 |
| 25 Jan 2024 | 248.00 | 262.00 | 248.00 | 262.00 | 256.67 | 1 |
| 24 Jan 2024 | 246.00 | 252.00 | 246.00 | 252.00 | 246.88 | - |
| 23 Jan 2024 | 242.00 | 250.00 | 242.00 | 250.00 | 244.92 | - |
| 22 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 244.92 | - |
| 19 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 241.00 | - |
| 18 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 239.04 | - |
| 17 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 237.08 | - |
| 16 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 244.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.