278,219$
-0,96%
Echtzeit-Aktienkurs Grupo Aeroportuario del Sureste SA
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Sureste SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 277,05 | 279,76 | 271,92 | 278,48 | -0,87% | 22.117,00 |
| 28.01.2025 | 272,47 | 281,50 | 270,36 | 280,91 | 2,50% | 86.619,00 |
| 27.01.2025 | 272,68 | 275,70 | 270,89 | 274,06 | -1,01% | 29.823,00 |
| 24.01.2025 | 274,05 | 278,40 | 273,33 | 276,85 | 0,25% | 66.397,00 |
| 23.01.2025 | 274,28 | 278,42 | 271,71 | 276,17 | 1,09% | 38.948,00 |
| 22.01.2025 | 270,09 | 275,30 | 269,00 | 273,18 | 0,76% | 57.863,00 |
| 21.01.2025 | 272,06 | 274,47 | 267,93 | 271,11 | -0,59% | 20.281,00 |
| 17.01.2025 | 268,42 | 276,44 | 268,42 | 272,73 | 1,89% | 44.605,00 |
| 16.01.2025 | 271,55 | 271,93 | 266,18 | 267,67 | -0,95% | 43.716,00 |
| 15.01.2025 | 264,00 | 270,23 | 264,00 | 270,23 | 1,95% | 59.177,00 |
| 14.01.2025 | 260,50 | 266,01 | 259,65 | 265,06 | 2,13% | 56.700,00 |
| 13.01.2025 | 257,29 | 261,13 | 255,90 | 259,54 | 0,41% | 51.881,00 |
| 10.01.2025 | 259,76 | 260,00 | 256,05 | 258,47 | -0,84% | 49.336,00 |
| 08.01.2025 | 267,00 | 267,00 | 260,49 | 260,65 | -2,55% | 54.336,00 |
| 07.01.2025 | 263,09 | 267,46 | 261,49 | 267,46 | 1,72% | 62.772,00 |
| 06.01.2025 | 253,30 | 266,05 | 253,30 | 262,95 | 3,01% | 104.215,00 |
| 03.01.2025 | 258,67 | 260,45 | 251,58 | 255,27 | -1,63% | 52.872,00 |
| 02.01.2025 | 257,51 | 263,04 | 256,55 | 259,50 | 0,73% | 71.632,00 |
| 31.12.2024 | 258,02 | 260,41 | 256,01 | 257,63 | -0,69% | 32.676,00 |
| 30.12.2024 | 262,15 | 262,15 | 255,48 | 259,43 | -1,42% | 52.623,00 |
| 27.12.2024 | 265,08 | 267,76 | 262,09 | 263,17 | -0,73% | 27.614,00 |
| 26.12.2024 | 264,62 | 265,40 | 263,44 | 265,11 | -0,26% | 21.361,00 |
| 24.12.2024 | 265,01 | 266,13 | 263,36 | 265,80 | 0,69% | 13.468,00 |
| 23.12.2024 | 262,63 | 263,99 | 258,42 | 263,99 | 0,52% | 23.831,00 |
| 20.12.2024 | 263,02 | 267,07 | 261,89 | 262,63 | -0,30% | 78.465,00 |
| 19.12.2024 | 272,63 | 272,69 | 260,63 | 263,41 | -2,27% | 51.224,00 |
| 18.12.2024 | 273,83 | 276,50 | 266,76 | 269,54 | -1,49% | 98.597,00 |
| 17.12.2024 | 275,50 | 278,77 | 273,63 | 273,63 | -1,19% | 84.433,00 |
| 16.12.2024 | 273,35 | 278,23 | 268,68 | 276,92 | 1,59% | 88.377,00 |
| 13.12.2024 | 259,67 | 272,59 | 258,67 | 272,59 | 5,23% | 71.902,00 |
| 12.12.2024 | 261,09 | 265,16 | 258,00 | 259,03 | -2,58% | 39.967,00 |
| 11.12.2024 | 264,17 | 266,34 | 261,39 | 265,89 | -0,03% | 51.176,00 |
| 10.12.2024 | 263,68 | 266,61 | 261,71 | 265,96 | 0,75% | 31.163,00 |
| 09.12.2024 | 266,61 | 270,90 | 263,98 | 263,98 | -0,23% | 36.043,00 |
| 06.12.2024 | 267,24 | 268,76 | 264,59 | 264,59 | -1,07% | 29.852,00 |
| 05.12.2024 | 262,92 | 269,55 | 259,79 | 267,45 | 2,56% | 35.794,00 |
| 04.12.2024 | 259,68 | 263,52 | 257,41 | 260,78 | 0,60% | 73.600,00 |
| 03.12.2024 | 254,24 | 259,23 | 254,24 | 259,23 | 1,47% | 41.564,00 |
| 02.12.2024 | 258,06 | 261,27 | 253,50 | 255,48 | -1,79% | 46.211,00 |
| 29.11.2024 | 261,99 | 264,14 | 258,00 | 260,14 | -0,69% | 36.355,00 |
| 27.11.2024 | 261,31 | 262,41 | 258,04 | 261,96 | 0,95% | 39.034,00 |
| 26.11.2024 | 261,88 | 263,11 | 255,25 | 259,49 | -2,01% | 85.430,00 |
| 25.11.2024 | 266,24 | 269,63 | 264,38 | 264,80 | -0,04% | 42.006,00 |
| 22.11.2024 | 267,93 | 267,93 | 262,30 | 264,90 | -0,45% | 57.525,00 |
| 21.11.2024 | 265,48 | 269,25 | 261,99 | 266,09 | -0,68% | 42.777,00 |
| 20.11.2024 | 272,62 | 273,17 | 265,20 | 267,92 | -1,80% | 35.257,00 |
| 19.11.2024 | 262,17 | 274,33 | 262,17 | 272,84 | 2,96% | 35.214,00 |
| 18.11.2024 | 260,00 | 265,00 | 259,65 | 265,00 | 1,32% | 70.101,00 |
| 15.11.2024 | 263,28 | 263,28 | 259,39 | 261,54 | -0,92% | 38.538,00 |
| 14.11.2024 | 260,08 | 264,02 | 258,40 | 263,96 | 1,77% | 45.972,00 |
| 13.11.2024 | 257,40 | 259,88 | 257,40 | 259,36 | -0,25% | 23.589,00 |
| 12.11.2024 | 261,98 | 263,01 | 259,00 | 260,01 | -1,49% | 28.927,00 |
| 11.11.2024 | 262,67 | 264,11 | 258,88 | 263,93 | 0,04% | 38.991,00 |
| 08.11.2024 | 266,36 | 267,16 | 263,16 | 263,82 | -1,45% | 38.706,00 |
| 07.11.2024 | 265,25 | 270,23 | 265,25 | 267,69 | 1,06% | 35.657,00 |
| 06.11.2024 | 248,88 | 266,52 | 248,88 | 264,88 | -0,28% | 54.482,00 |
| 05.11.2024 | 266,00 | 266,00 | 261,38 | 265,63 | 0,61% | 38.717,00 |
| 04.11.2024 | 260,48 | 265,93 | 260,48 | 264,01 | 2,05% | 33.540,00 |
| 01.11.2024 | 270,82 | 270,82 | 258,70 | 258,71 | -3,93% | 43.480,00 |
| 31.10.2024 | 268,00 | 270,46 | 265,44 | 269,28 | 0,75% | 69.544,00 |
| 30.10.2024 | 274,84 | 274,84 | 265,78 | 267,27 | -2,79% | 40.283,00 |
| 29.10.2024 | 275,28 | 277,80 | 271,67 | 274,93 | -1,29% | 39.182,00 |
| 28.10.2024 | 267,28 | 280,66 | 266,24 | 278,51 | 4,20% | 59.942,00 |
| 25.10.2024 | 268,34 | 271,20 | 266,32 | 267,28 | 0,03% | 24.277,00 |
| 24.10.2024 | 267,79 | 272,49 | 267,03 | 267,20 | 0,07% | 38.299,00 |
| 23.10.2024 | 276,87 | 281,99 | 259,89 | 267,00 | -3,21% | 51.236,00 |
| 22.10.2024 | 276,49 | 280,00 | 273,42 | 275,85 | -1,18% | 80.738,00 |
| 21.10.2024 | 280,65 | 281,71 | 278,24 | 279,14 | -0,43% | 54.860,00 |
| 18.10.2024 | 281,58 | 281,63 | 278,22 | 280,35 | 0,44% | 28.921,00 |
| 17.10.2024 | 279,98 | 280,14 | 277,78 | 279,13 | -0,30% | 44.436,00 |
| 16.10.2024 | 280,18 | 280,18 | 276,84 | 279,98 | -0,20% | 29.634,00 |
| 15.10.2024 | 279,68 | 282,24 | 278,51 | 280,54 | -0,20% | 35.410,00 |
| 14.10.2024 | 282,18 | 284,30 | 278,50 | 281,09 | -0,38% | 27.476,00 |
| 11.10.2024 | 280,09 | 282,16 | 276,67 | 282,16 | 1,34% | 51.232,00 |
| 10.10.2024 | 273,38 | 279,84 | 272,83 | 278,43 | 0,99% | 38.869,00 |
| 09.10.2024 | 272,35 | 276,88 | 270,06 | 275,69 | 0,87% | 39.687,00 |
| 08.10.2024 | 274,87 | 276,75 | 270,92 | 273,31 | -1,60% | 46.703,00 |
| 07.10.2024 | 278,22 | 278,22 | 274,54 | 277,76 | -0,17% | 32.457,00 |
| 04.10.2024 | 275,57 | 280,77 | 273,71 | 278,22 | 2,14% | 42.116,00 |
| 03.10.2024 | 271,08 | 272,74 | 267,58 | 272,38 | -0,45% | 33.063,00 |
| 02.10.2024 | 276,42 | 282,72 | 272,43 | 273,62 | -1,97% | 41.624,00 |
| 01.10.2024 | 280,78 | 280,78 | 274,86 | 279,12 | -1,29% | 35.984,00 |
| 30.09.2024 | 283,69 | 286,29 | 282,62 | 282,76 | -0,90% | 39.207,00 |
| 27.09.2024 | 287,54 | 291,14 | 282,91 | 285,32 | -0,60% | 33.864,00 |
| 26.09.2024 | 289,17 | 291,03 | 285,90 | 287,05 | 0,29% | 34.781,00 |
| 25.09.2024 | 293,30 | 296,45 | 284,83 | 286,22 | -2,31% | 51.551,00 |
| 24.09.2024 | 295,00 | 298,01 | 292,72 | 292,99 | -0,53% | 37.079,00 |
| 23.09.2024 | 288,46 | 294,70 | 286,53 | 294,56 | 1,37% | 40.776,00 |
| 20.09.2024 | 288,50 | 290,63 | 284,68 | 290,58 | -0,12% | 32.901,00 |
| 19.09.2024 | 293,67 | 293,67 | 288,17 | 290,93 | 0,95% | 17.248,00 |
| 18.09.2024 | 290,42 | 292,10 | 287,30 | 288,20 | -0,37% | 18.222,00 |
| 17.09.2024 | 285,00 | 289,55 | 282,90 | 289,26 | 1,68% | 69.230,00 |
| 16.09.2024 | 283,80 | 284,48 | 282,70 | 284,48 | 0,60% | 29.483,00 |
| 13.09.2024 | 277,82 | 282,88 | 277,82 | 282,79 | 1,75% | 22.054,00 |
| 12.09.2024 | 272,81 | 278,96 | 270,08 | 277,93 | 3,21% | 36.926,00 |
| 11.09.2024 | 263,85 | 269,29 | 262,24 | 269,29 | 2,79% | 57.345,00 |
| 10.09.2024 | 263,47 | 263,47 | 260,04 | 261,97 | 0,06% | 34.116,00 |
| 09.09.2024 | 260,15 | 264,96 | 260,00 | 261,81 | 1,44% | 51.261,00 |
| 06.09.2024 | 264,12 | 265,93 | 257,07 | 258,10 | -2,80% | 58.948,00 |
| 05.09.2024 | 264,14 | 267,91 | 262,56 | 265,53 | -0,19% | 37.515,00 |