-
5 DAY PERFORMANCE
-1.48% -
1 MONTH PERFORMANCE
+4.98% -
3 MONTH PERFORMANCE
-6.11% -
6 MONTH PERFORMANCE
-11.03% -
YEAR-TO-DATE PERFORMANCE
-3.90% -
1 YEAR PERFORMANCE
+15.10%
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 |
---|---|---|---|---|---|---|
09/30/2024 | $282.62 | $282.76 (0.05%) | $286.29 | $282.62 | 38,302 | $84.83 B |
09/27/2024 | $287.54 | $285.32 (-0.77%) | $291.14 | $282.91 | 33,900 | $85.60 B |
09/26/2024 | $289.17 | $287.05 (-0.73%) | $291.03 | $285.90 | 34,800 | $86.12 B |
09/25/2024 | $293.30 | $286.22 (-2.41%) | $296.45 | $284.83 | 51,600 | $85.87 B |
09/24/2024 | $295.00 | $292.99 (-0.68%) | $298.01 | $292.72 | 37,100 | $87.90 B |
09/23/2024 | $288.46 | $294.56 (2.11%) | $294.70 | $286.53 | 40,800 | $88.37 B |
09/20/2024 | $288.50 | $290.58 (0.72%) | $290.63 | $284.68 | 32,901 | $87.17 B |
09/19/2024 | $293.67 | $290.93 (-0.93%) | $293.67 | $288.17 | 17,248 | $87.28 B |
09/18/2024 | $290.42 | $288.20 (-0.76%) | $292.10 | $287.30 | 18,222 | $86.46 B |
09/17/2024 | $285.00 | $289.26 (1.49%) | $289.55 | $282.90 | 69,230 | $86.78 B |
09/16/2024 | $283.80 | $284.48 (0.24%) | $284.48 | $282.70 | 29,500 | $85.34 B |
09/13/2024 | $277.82 | $282.79 (1.79%) | $282.88 | $277.82 | 22,100 | $84.84 B |
09/12/2024 | $272.81 | $277.93 (1.88%) | $278.96 | $270.08 | 36,926 | $83.38 B |
09/11/2024 | $263.85 | $269.29 (2.06%) | $269.29 | $262.24 | 57,345 | $80.79 B |
09/10/2024 | $263.47 | $261.97 (-0.57%) | $263.47 | $260.04 | 34,116 | $78.59 B |
09/09/2024 | $260.15 | $261.81 (0.64%) | $264.96 | $260.00 | 51,300 | $78.54 B |
09/06/2024 | $264.12 | $258.10 (-2.28%) | $265.93 | $257.07 | 58,948 | $77.43 B |
09/05/2024 | $264.14 | $265.53 (0.53%) | $267.91 | $262.56 | 37,515 | $79.66 B |
09/04/2024 | $262.50 | $266.04 (1.35%) | $272.81 | $262.50 | 38,300 | $79.81 B |
09/03/2024 | $268.42 | $264.61 (-1.42%) | $268.91 | $263.98 | 47,900 | $79.38 B |
08/30/2024 | $272.00 | $269.39 (-0.96%) | $272.42 | $267.73 | 44,332 | $80.82 B |
08/29/2024 | $269.24 | $270.20 (0.36%) | $272.23 | $265.04 | 57,100 | $81.06 B |
08/28/2024 | $267.26 | $272.00 (1.77%) | $278.86 | $267.26 | 63,423 | $81.60 B |
08/27/2024 | $271.16 | $265.73 (-2%) | $272.67 | $264.65 | 35,900 | $79.72 B |
08/26/2024 | $275.00 | $273.99 (-0.37%) | $276.27 | $273.11 | 28,900 | $82.20 B |
08/23/2024 | $272.40 | $275.58 (1.17%) | $276.33 | $271.71 | 24,300 | $82.67 B |
08/22/2024 | $275.32 | $270.00 (-1.93%) | $275.32 | $269.54 | 24,800 | $81.00 B |
08/21/2024 | $279.89 | $275.31 (-1.64%) | $279.89 | $270.50 | 59,821 | $82.59 B |
08/20/2024 | $284.14 | $279.15 (-1.76%) | $285.03 | $278.57 | 15,826 | $83.75 B |
08/19/2024 | $283.00 | $284.51 (0.53%) | $284.51 | $281.85 | 57,600 | $85.35 B |
08/16/2024 | $281.84 | $282.46 (0.22%) | $283.88 | $279.08 | 22,713 | $84.74 B |
08/15/2024 | $279.75 | $280.37 (0.22%) | $283.34 | $279.62 | 25,000 | $84.11 B |
08/14/2024 | $275.00 | $279.75 (1.73%) | $279.75 | $274.70 | 25,400 | $83.93 B |
08/13/2024 | $267.41 | $275.22 (2.92%) | $275.35 | $267.41 | 46,500 | $82.57 B |
08/12/2024 | $270.00 | $269.23 (-0.29%) | $273.95 | $268.27 | 40,300 | $80.77 B |
08/09/2024 | $276.00 | $271.77 (-1.53%) | $276.00 | $271.04 | 50,500 | $81.53 B |
08/08/2024 | $272.67 | $276.39 (1.36%) | $277.52 | $272.00 | 17,200 | $82.92 B |
08/07/2024 | $275.98 | $271.01 (-1.8%) | $276.73 | $269.93 | 29,000 | $81.30 B |
08/06/2024 | $272.06 | $272.29 (0.08%) | $274.99 | $271.31 | 46,052 | $81.69 B |
08/05/2024 | $269.85 | $271.33 (0.55%) | $276.05 | $268.09 | 43,325 | $81.40 B |
08/02/2024 | $289.15 | $278.71 (-3.61%) | $289.15 | $276.61 | 33,118 | $83.61 B |
08/01/2024 | $303.01 | $292.57 (-3.45%) | $306.54 | $292.57 | 16,400 | $87.77 B |
07/31/2024 | $296.53 | $300.49 (1.34%) | $306.72 | $296.53 | 20,500 | $90.15 B |
07/30/2024 | $296.00 | $297.07 (0.36%) | $298.20 | $293.64 | 14,000 | $89.12 B |
07/29/2024 | $303.13 | $296.13 (-2.31%) | $303.13 | $295.19 | 58,000 | $88.84 B |
07/26/2024 | $306.31 | $304.10 (-0.72%) | $306.50 | $300.95 | 24,222 | $91.23 B |
07/25/2024 | $305.47 | $303.17 (-0.75%) | $307.77 | $302.93 | 37,400 | $90.95 B |
07/24/2024 | $318.03 | $309.93 (-2.55%) | $318.03 | $308.37 | 18,943 | $92.98 B |
07/23/2024 | $315.16 | $313.85 (-0.42%) | $316.38 | $309.04 | 28,300 | $94.16 B |
07/22/2024 | $304.84 | $317.47 (4.14%) | $317.47 | $304.84 | 36,777 | $95.24 B |
07/19/2024 | $305.80 | $307.43 (0.53%) | $309.52 | $301.08 | 39,816 | $92.23 B |
07/18/2024 | $310.51 | $308.00 (-0.81%) | $313.93 | $307.08 | 38,581 | $92.40 B |
07/17/2024 | $313.42 | $312.25 (-0.37%) | $313.42 | $309.61 | 26,646 | $93.68 B |
07/16/2024 | $308.30 | $315.88 (2.46%) | $315.88 | $308.30 | 16,301 | $94.76 B |
07/15/2024 | $313.40 | $310.09 (-1.06%) | $315.05 | $307.28 | 23,023 | $93.03 B |
07/12/2024 | $309.34 | $314.85 (1.78%) | $316.82 | $309.34 | 23,012 | $94.46 B |
07/11/2024 | $310.14 | $310.34 (0.06%) | $312.34 | $307.06 | 17,549 | $93.10 B |
07/10/2024 | $305.57 | $312.97 (2.42%) | $312.97 | $304.23 | 19,801 | $93.89 B |
07/09/2024 | $301.80 | $303.51 (0.57%) | $305.45 | $301.80 | 31,642 | $91.05 B |
07/08/2024 | $296.84 | $300.70 (1.3%) | $301.95 | $295.12 | 43,317 | $90.21 B |
07/05/2024 | $301.94 | $295.64 (-2.09%) | $301.94 | $294.60 | 28,584 | $88.69 B |
07/03/2024 | $298.23 | $299.44 (0.41%) | $304.39 | $296.30 | 57,901 | $89.83 B |
07/02/2024 | $300.55 | $295.85 (-1.56%) | $304.49 | $291.41 | 71,772 | $88.76 B |
07/01/2024 | $300.11 | $301.20 (0.36%) | $304.55 | $298.00 | 96,181 | $90.36 B |