-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
-5.60% -
3 MONTH PERFORMANCE
-6.30% -
6 MONTH PERFORMANCE
-25.10% -
YEAR-TO-DATE PERFORMANCE
-10.06% -
1 YEAR PERFORMANCE
+14.77%
Grupo Aeroportuario del Sureste, S. A. B. de C. V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $259.65 | $265.00 (2.06%) | $265.00 | $259.65 | 70,101 | $7.94 B |
| 11/15/2024 | $263.28 | $261.54 (-0.66%) | $263.28 | $259.39 | 38,538 | $7.85 B |
| 11/14/2024 | $259.00 | $263.96 (1.92%) | $264.02 | $258.40 | 46,000 | $7.92 B |
| 11/13/2024 | $258.80 | $259.36 (0.22%) | $259.88 | $257.40 | 23,600 | $7.78 B |
| 11/12/2024 | $261.98 | $260.01 (-0.75%) | $263.01 | $259.00 | 28,927 | $7.80 B |
| 11/11/2024 | $262.67 | $263.93 (0.48%) | $264.11 | $258.88 | 39,000 | $7.92 B |
| 11/08/2024 | $266.36 | $263.82 (-0.95%) | $267.16 | $263.16 | 38,706 | $7.91 B |
| 11/07/2024 | $265.25 | $267.69 (0.92%) | $270.23 | $265.25 | 35,700 | $8.03 B |
| 11/06/2024 | $266.52 | $264.88 (-0.62%) | $266.52 | $248.88 | 54,500 | $7.95 B |
| 11/05/2024 | $266.00 | $265.63 (-0.14%) | $266.00 | $261.38 | 38,717 | $7.97 B |
| 11/04/2024 | $260.48 | $264.01 (1.36%) | $265.93 | $260.48 | 33,540 | $7.92 B |
| 11/01/2024 | $270.82 | $258.71 (-4.47%) | $270.82 | $258.70 | 43,500 | $7.76 B |
| 10/31/2024 | $268.00 | $269.28 (0.48%) | $270.46 | $265.44 | 69,544 | $8.08 B |
| 10/30/2024 | $274.84 | $267.27 (-2.75%) | $274.84 | $265.78 | 40,300 | $8.02 B |
| 10/29/2024 | $275.28 | $274.93 (-0.13%) | $277.80 | $271.68 | 39,200 | $8.25 B |
| 10/28/2024 | $267.28 | $278.51 (4.2%) | $280.66 | $266.24 | 59,942 | $8.36 B |
| 10/25/2024 | $268.34 | $267.28 (-0.4%) | $271.20 | $266.32 | 24,300 | $8.02 B |
| 10/24/2024 | $267.79 | $267.20 (-0.22%) | $272.49 | $267.03 | 38,300 | $8.02 B |
| 10/23/2024 | $276.87 | $267.00 (-3.56%) | $281.99 | $259.89 | 51,236 | $8.01 B |
| 10/22/2024 | $276.49 | $275.85 (-0.23%) | $280.00 | $273.42 | 80,738 | $8.28 B |
| 10/21/2024 | $280.65 | $279.14 (-0.54%) | $281.71 | $278.24 | 54,900 | $8.37 B |
| 10/18/2024 | $281.58 | $280.35 (-0.44%) | $281.63 | $278.21 | 28,921 | $8.41 B |
| 10/17/2024 | $279.98 | $279.13 (-0.3%) | $280.14 | $277.78 | 44,436 | $8.37 B |
| 10/16/2024 | $280.18 | $279.98 (-0.07%) | $280.18 | $276.84 | 29,634 | $8.40 B |
| 10/15/2024 | $279.68 | $280.54 (0.31%) | $282.24 | $278.51 | 35,410 | $8.42 B |
| 10/14/2024 | $282.18 | $281.09 (-0.39%) | $284.30 | $278.50 | 27,500 | $8.43 B |
| 10/11/2024 | $280.09 | $282.16 (0.74%) | $282.16 | $276.67 | 51,232 | $8.46 B |
| 10/10/2024 | $273.38 | $278.43 (1.85%) | $279.84 | $272.83 | 38,900 | $8.35 B |
| 10/09/2024 | $272.35 | $275.69 (1.23%) | $276.88 | $270.06 | 39,700 | $8.27 B |
| 10/08/2024 | $274.87 | $273.31 (-0.57%) | $276.75 | $270.92 | 46,703 | $8.20 B |
| 10/07/2024 | $278.22 | $277.76 (-0.17%) | $278.22 | $274.54 | 32,500 | $8.33 B |
| 10/04/2024 | $275.57 | $278.22 (0.96%) | $280.77 | $273.71 | 42,116 | $8.35 B |
| 10/03/2024 | $271.08 | $272.38 (0.48%) | $272.74 | $267.58 | 33,100 | $8.17 B |
| 10/02/2024 | $276.42 | $273.62 (-1.01%) | $282.72 | $272.43 | 41,624 | $8.21 B |
| 10/01/2024 | $280.78 | $279.12 (-0.59%) | $280.78 | $274.86 | 36,000 | $8.37 B |
| 09/30/2024 | $282.62 | $282.76 (0.05%) | $286.29 | $282.62 | 39,207 | $8.48 B |
| 09/27/2024 | $287.54 | $285.32 (-0.77%) | $291.14 | $282.91 | 33,900 | $8.56 B |
| 09/26/2024 | $289.17 | $287.05 (-0.73%) | $291.03 | $285.90 | 34,800 | $8.61 B |
| 09/25/2024 | $293.30 | $286.22 (-2.41%) | $296.45 | $284.83 | 51,600 | $8.59 B |
| 09/24/2024 | $295.00 | $292.99 (-0.68%) | $298.01 | $292.72 | 37,100 | $8.79 B |
| 09/23/2024 | $288.46 | $294.56 (2.11%) | $294.70 | $286.53 | 40,800 | $8.84 B |
| 09/20/2024 | $288.50 | $290.58 (0.72%) | $290.63 | $284.68 | 32,901 | $8.72 B |
| 09/19/2024 | $293.67 | $290.93 (-0.93%) | $293.67 | $288.17 | 17,248 | $8.73 B |
| 09/18/2024 | $290.42 | $288.20 (-0.76%) | $292.10 | $287.30 | 18,222 | $8.65 B |
| 09/17/2024 | $285.00 | $289.26 (1.49%) | $289.55 | $282.90 | 69,230 | $8.68 B |
| 09/16/2024 | $283.80 | $284.48 (0.24%) | $284.48 | $282.70 | 29,500 | $8.53 B |
| 09/13/2024 | $277.82 | $282.79 (1.79%) | $282.88 | $277.82 | 22,100 | $8.48 B |
| 09/12/2024 | $272.81 | $277.93 (1.88%) | $278.96 | $270.08 | 36,926 | $8.34 B |
| 09/11/2024 | $263.85 | $269.29 (2.06%) | $269.29 | $262.24 | 57,345 | $8.08 B |
| 09/10/2024 | $263.47 | $261.97 (-0.57%) | $263.47 | $260.04 | 34,116 | $7.86 B |
| 09/09/2024 | $260.15 | $261.81 (0.64%) | $264.96 | $260.00 | 51,300 | $7.85 B |
| 09/06/2024 | $264.12 | $258.10 (-2.28%) | $265.93 | $257.07 | 58,948 | $7.74 B |
| 09/05/2024 | $264.14 | $265.53 (0.53%) | $267.91 | $262.56 | 37,515 | $7.97 B |
| 09/04/2024 | $262.50 | $266.04 (1.35%) | $272.81 | $262.50 | 38,300 | $7.98 B |
| 09/03/2024 | $268.42 | $264.61 (-1.42%) | $268.91 | $263.98 | 47,900 | $7.94 B |
| 08/30/2024 | $272.00 | $269.39 (-0.96%) | $272.42 | $267.73 | 44,332 | $8.08 B |
| 08/29/2024 | $269.24 | $270.20 (0.36%) | $272.23 | $265.04 | 57,100 | $8.11 B |
| 08/28/2024 | $267.26 | $272.00 (1.77%) | $278.86 | $267.26 | 63,423 | $8.16 B |
| 08/27/2024 | $271.16 | $265.73 (-2%) | $272.67 | $264.65 | 35,900 | $7.97 B |
| 08/26/2024 | $275.00 | $273.99 (-0.37%) | $276.27 | $273.11 | 28,900 | $8.22 B |
| 08/23/2024 | $272.40 | $275.58 (1.17%) | $276.33 | $271.71 | 24,300 | $8.27 B |
| 08/22/2024 | $275.32 | $270.00 (-1.93%) | $275.32 | $269.54 | 24,800 | $8.10 B |
| 08/21/2024 | $279.89 | $275.31 (-1.64%) | $279.89 | $270.50 | 59,821 | $8.26 B |
| 08/20/2024 | $284.14 | $279.15 (-1.76%) | $285.03 | $278.57 | 15,826 | $8.37 B |
| 08/19/2024 | $283.00 | $284.51 (0.53%) | $284.51 | $281.85 | 57,600 | $8.54 B |