UK markets open in 7 hours 16 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.66-0.56 (-0.22%)
At close: 04:00PM EST
249.66 -0.13 (-0.05%)
After hours: 04:04PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022248.78252.67248.87249.66249.66103,015
06 Dec 2022242.91250.22240.30250.22250.2269,400
05 Dec 2022243.14243.27239.78240.99240.9967,200
02 Dec 2022246.47248.80244.34245.98245.9860,400
01 Dec 2022249.28250.41245.43248.30248.3087,800
30 Nov 2022239.95248.07237.57247.29247.29124,800
29 Nov 2022241.94242.01236.27237.61237.6188,600
28 Nov 2022240.74244.39238.71239.58239.5842,000
25 Nov 2022243.05243.05239.50240.40240.4030,500
23 Nov 2022238.42246.46238.09241.50241.50130,700
22 Nov 2022239.33240.69235.20235.66235.6686,300
21 Nov 2022241.56243.21238.53240.33240.3340,200
18 Nov 2022241.14243.96239.49241.52241.5264,600
17 Nov 2022243.71243.85238.40240.96240.9645,200
16 Nov 2022243.77248.66242.79245.23245.2388,400
15 Nov 2022244.63251.02244.63245.96245.9662,200
14 Nov 2022239.97245.11239.19243.68243.6850,400
11 Nov 2022236.61242.69231.95241.48241.4848,800
10 Nov 2022234.94239.36234.00237.74237.7431,000
09 Nov 2022230.68233.80229.01229.69229.6962,500
08 Nov 2022226.32231.37222.68230.07230.0748,400
07 Nov 2022228.80229.86225.11225.90225.9077,200
04 Nov 2022226.09230.94226.09228.91228.9141,800
03 Nov 2022226.90227.80222.45223.41223.4178,700
02 Nov 2022233.52236.22228.90228.90228.9027,900
01 Nov 2022235.95237.71233.98234.07234.0728,900
31 Oct 2022225.01234.63225.01233.42233.4241,400
28 Oct 2022223.06226.29220.31226.29226.2931,100
27 Oct 2022222.30229.50222.30224.05224.0544,600
26 Oct 2022222.37227.65222.00222.86222.8639,700
25 Oct 2022222.73228.04219.99221.01221.0170,700
24 Oct 2022221.96227.20218.96227.06227.0664,300
21 Oct 2022216.11222.57216.11220.42220.4235,800
20 Oct 2022216.96217.13211.20215.91215.9138,200
19 Oct 2022217.32217.58214.00215.26215.2637,700
18 Oct 2022219.08219.51215.74218.59218.5945,700
17 Oct 2022215.37218.23214.21217.39217.3932,300
14 Oct 2022209.53214.10209.33211.99211.9943,600
13 Oct 2022204.64213.46203.27211.95211.95126,100
12 Oct 2022204.00207.53202.16206.48206.4838,500
11 Oct 2022207.03207.40202.90204.85204.8545,700
10 Oct 2022211.30211.50206.37207.47207.4789,000
07 Oct 2022208.22209.12206.48208.37208.3734,700
06 Oct 2022209.73212.65206.84208.95208.9538,100
05 Oct 2022207.08207.93203.90206.62206.6291,600
04 Oct 2022205.33211.38205.33208.56208.5652,600
03 Oct 2022197.16204.70197.16203.90203.9020,000
30 Sept 2022200.04201.00196.00196.17196.1775,700
29 Sept 2022198.57201.14197.57199.28199.2850,200
28 Sept 2022199.71202.65199.71202.27202.2746,400
27 Sept 2022196.59202.86195.00200.16200.1657,200
26 Sept 2022198.95199.76191.43193.32193.3242,400
23 Sept 2022207.41207.41198.75201.41201.4133,900
22 Sept 2022211.22211.59208.82210.27210.2730,200
21 Sept 2022214.52215.76212.27212.92212.9229,400
20 Sept 2022217.08217.32214.34216.17216.1729,500
19 Sept 2022213.55217.83208.15217.21217.2140,900
16 Sept 2022213.55215.37212.35215.37215.3749,400
15 Sept 2022217.95222.00214.77216.38216.3847,600
14 Sept 2022218.83222.80217.59218.11218.1136,500
13 Sept 2022219.10222.34216.27217.81217.8136,000
12 Sept 2022220.98225.25220.56223.26223.2633,800
09 Sept 2022218.20221.89217.41220.01220.01159,700
08 Sept 2022214.57216.50213.51215.80215.8043,400
07 Sept 2022212.19215.18208.49214.57214.5746,100
06 Sept 2022215.42215.42209.88211.34211.3428,000
02 Sept 2022214.48216.60212.11214.31214.3142,400
01 Sept 2022211.15211.15205.01210.78210.7863,200
31 Aug 2022214.03215.24210.91211.47211.4747,800
30 Aug 2022215.00215.98210.41213.13213.1342,400
29 Aug 2022222.02222.28217.10217.50217.5041,200
26 Aug 2022222.63225.32221.14222.53222.5358,200
25 Aug 2022216.32220.94216.32220.83220.8335,000
24 Aug 2022216.31219.56215.90216.49216.4947,000
23 Aug 2022216.42219.33214.85217.69217.6960,500
22 Aug 2022218.50218.50213.50214.91214.9156,900
19 Aug 2022221.77223.80216.77218.97218.9761,600
18 Aug 2022222.12223.99221.42222.55222.5598,000
17 Aug 2022218.03223.54218.03223.45223.4560,900
16 Aug 2022220.52222.04217.37221.46221.4656,500
15 Aug 2022214.02220.43214.02219.97219.9771,400
12 Aug 2022214.61216.29213.52215.10215.1085,100
11 Aug 2022211.90214.78209.41213.83213.8360,700
10 Aug 2022207.68211.12206.97208.31208.3146,400
09 Aug 2022203.21205.48202.00204.70204.7089,700
08 Aug 2022201.51205.21201.51204.48204.4858,400
05 Aug 2022197.84199.87196.06199.50199.5047,100
04 Aug 2022193.54197.75193.51197.27197.27103,600
03 Aug 2022189.69193.95189.69193.63193.6341,000
02 Aug 2022188.30191.25187.90190.50190.50128,400
01 Aug 2022187.00192.67187.00190.00190.00111,800
29 Jul 2022188.12189.70184.80187.81187.8187,600
28 Jul 2022186.17189.65185.80188.84188.8457,800
27 Jul 2022185.49187.06182.91186.33186.3341,300
26 Jul 2022186.48192.59185.02185.10185.1052,400
25 Jul 2022188.35188.54185.04187.12187.1241,700
22 Jul 2022185.30187.73182.12186.50186.5062,200
21 Jul 2022188.03188.03182.71186.54186.5442,100
20 Jul 2022189.34190.49187.01187.91187.9142,200
19 Jul 2022191.62192.66189.10190.41190.4160,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...