289,313$
1,60%
Echtzeit-Aktienkurs Grupo Aerop.del Sureste SAB CV (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aerop.del Sureste SAB CV (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 285,24 | 293,32 | 285,04 | 289,22 | 1,57% | 61.946,00 |
| 16.04.2025 | 276,58 | 286,94 | 276,58 | 284,76 | 3,18% | 47.591,00 |
| 15.04.2025 | 285,46 | 286,98 | 275,51 | 275,98 | -2,50% | 66.276,00 |
| 14.04.2025 | 276,58 | 287,08 | 276,58 | 283,07 | 3,42% | 53.754,00 |
| 11.04.2025 | 267,75 | 276,52 | 266,39 | 273,70 | 2,99% | 55.711,00 |
| 10.04.2025 | 265,86 | 270,80 | 263,68 | 265,76 | -1,18% | 54.648,00 |
| 09.04.2025 | 252,62 | 271,28 | 249,21 | 268,93 | 6,19% | 78.234,00 |
| 08.04.2025 | 265,34 | 271,66 | 251,19 | 253,25 | -2,46% | 94.676,00 |
| 07.04.2025 | 260,04 | 272,47 | 254,86 | 259,64 | -4,47% | 59.107,00 |
| 04.04.2025 | 275,42 | 277,11 | 266,75 | 271,78 | -4,87% | 106.136,00 |
| 03.04.2025 | 278,88 | 292,30 | 278,88 | 285,69 | 0,74% | 78.331,00 |
| 02.04.2025 | 278,98 | 284,04 | 275,11 | 283,58 | 1,72% | 82.238,00 |
| 01.04.2025 | 271,32 | 280,83 | 271,05 | 278,78 | 1,81% | 56.255,00 |
| 31.03.2025 | 273,69 | 277,01 | 268,38 | 273,82 | -0,41% | 77.599,00 |
| 28.03.2025 | 279,97 | 280,62 | 274,95 | 274,95 | -1,85% | 41.770,00 |
| 27.03.2025 | 278,90 | 280,98 | 275,89 | 280,14 | -0,47% | 53.102,00 |
| 26.03.2025 | 284,98 | 287,00 | 279,91 | 281,45 | -1,88% | 73.302,00 |
| 25.03.2025 | 286,07 | 289,33 | 285,70 | 286,85 | 0,80% | 26.167,00 |
| 24.03.2025 | 279,74 | 285,49 | 279,74 | 284,56 | 0,99% | 32.592,00 |
| 21.03.2025 | 282,15 | 284,78 | 279,39 | 281,76 | -1,82% | 57.085,00 |
| 20.03.2025 | 285,03 | 289,42 | 283,72 | 286,98 | 0,04% | 32.355,00 |
| 19.03.2025 | 282,92 | 290,62 | 282,92 | 286,87 | 0,68% | 40.169,00 |
| 18.03.2025 | 290,65 | 295,90 | 280,90 | 284,93 | -3,18% | 70.775,00 |
| 17.03.2025 | 288,34 | 297,52 | 287,46 | 294,28 | 2,92% | 57.868,00 |
| 14.03.2025 | 261,73 | 288,01 | 261,73 | 285,93 | 10,62% | 93.849,00 |
| 13.03.2025 | 258,79 | 260,36 | 257,00 | 258,49 | -0,20% | 30.012,00 |
| 12.03.2025 | 260,29 | 260,29 | 256,03 | 259,00 | 0,99% | 44.812,00 |
| 11.03.2025 | 255,80 | 258,76 | 254,22 | 256,45 | 0,18% | 46.286,00 |
| 10.03.2025 | 266,37 | 268,72 | 253,47 | 256,00 | -3,92% | 34.737,00 |
| 07.03.2025 | 269,16 | 269,16 | 260,55 | 266,44 | -0,86% | 32.656,00 |
| 06.03.2025 | 266,33 | 270,13 | 266,33 | 268,76 | -0,16% | 28.625,00 |
| 05.03.2025 | 269,64 | 269,76 | 265,07 | 269,19 | 1,91% | 50.830,00 |
| 04.03.2025 | 261,00 | 267,25 | 255,90 | 264,14 | -0,32% | 33.332,00 |
| 03.03.2025 | 269,36 | 273,55 | 263,75 | 264,99 | -2,15% | 38.749,00 |
| 28.02.2025 | 269,55 | 271,66 | 265,52 | 270,82 | 2,25% | 67.785,00 |
| 27.02.2025 | 271,83 | 273,22 | 262,39 | 264,86 | -3,29% | 32.028,00 |
| 26.02.2025 | 268,81 | 276,97 | 267,90 | 273,87 | 1,47% | 59.773,00 |
| 25.02.2025 | 272,00 | 272,10 | 261,84 | 269,89 | -0,19% | 51.115,00 |
| 24.02.2025 | 271,77 | 272,84 | 267,95 | 270,40 | -1,14% | 26.473,00 |
| 21.02.2025 | 288,00 | 288,00 | 272,90 | 273,51 | -4,76% | 41.191,00 |
| 20.02.2025 | 284,79 | 287,54 | 282,81 | 287,19 | 1,17% | 36.471,00 |
| 19.02.2025 | 286,19 | 286,19 | 281,30 | 283,88 | -0,81% | 53.168,00 |
| 18.02.2025 | 283,22 | 287,07 | 283,22 | 286,19 | 1,09% | 24.153,00 |
| 14.02.2025 | 286,96 | 291,87 | 281,19 | 283,11 | -1,93% | 54.495,00 |
| 13.02.2025 | 286,64 | 288,73 | 285,63 | 288,69 | 0,56% | 45.733,00 |
| 12.02.2025 | 280,27 | 288,91 | 277,30 | 287,08 | 2,16% | 71.458,00 |
| 11.02.2025 | 274,40 | 282,05 | 270,23 | 281,01 | 2,82% | 51.177,00 |
| 10.02.2025 | 275,18 | 276,24 | 271,31 | 273,30 | 0,33% | 39.471,00 |
| 07.02.2025 | 282,12 | 282,12 | 269,83 | 272,41 | -2,33% | 54.033,00 |
| 06.02.2025 | 268,45 | 281,45 | 266,90 | 278,91 | 4,51% | 110.468,00 |
| 05.02.2025 | 274,35 | 275,54 | 265,51 | 266,87 | -2,09% | 49.215,00 |
| 04.02.2025 | 275,40 | 280,06 | 268,70 | 272,56 | 0,03% | 58.503,00 |
| 03.02.2025 | 266,00 | 276,23 | 263,61 | 272,47 | -0,73% | 65.500,00 |
| 31.01.2025 | 283,92 | 283,92 | 271,70 | 274,47 | -3,97% | 33.961,00 |
| 30.01.2025 | 277,20 | 288,07 | 275,02 | 285,81 | 2,63% | 41.418,00 |
| 29.01.2025 | 279,13 | 279,76 | 271,92 | 278,48 | -0,87% | 33.255,00 |
| 28.01.2025 | 272,60 | 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 | 269,00 | 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 | 268,60 | 271,93 | 266,18 | 267,67 | -0,95% | 43.716,00 |
| 15.01.2025 | 266,00 | 270,23 | 264,00 | 270,23 | 1,95% | 59.177,00 |
| 14.01.2025 | 259,65 | 266,01 | 259,65 | 265,06 | 2,13% | 56.700,00 |
| 13.01.2025 | 258,62 | 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 | 261,49 | 267,46 | 261,49 | 267,46 | 1,72% | 62.772,00 |
| 06.01.2025 | 258,25 | 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 | 272,69 | 272,69 | 260,63 | 263,41 | -2,27% | 51.224,00 |
| 18.12.2024 | 275,99 | 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 | 275,36 | 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 | 263,33 | 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 | 265,99 | 266,61 | 261,71 | 265,96 | 0,75% | 31.163,00 |
| 09.12.2024 | 267,74 | 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 | 259,79 | 269,55 | 259,79 | 267,45 | 2,56% | 35.794,00 |
| 04.12.2024 | 259,15 | 263,52 | 257,41 | 260,78 | 0,60% | 73.600,00 |
| 03.12.2024 | 254,65 | 259,23 | 254,24 | 259,23 | 1,47% | 41.564,00 |
| 02.12.2024 | 261,27 | 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 | 263,11 | 263,11 | 255,25 | 259,49 | -2,01% | 85.430,00 |
| 25.11.2024 | 267,58 | 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 | 266,34 | 269,25 | 261,99 | 266,09 | -0,68% | 50.520,00 |