265,090$
0,41%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 263,41 | 265,24 | 261,29 | 265,09 | 0,41% | 30.432,00 |
| 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% | 69.542,00 |
| 30.10.2024 | 274,84 | 274,84 | 265,78 | 267,27 | -2,79% | 40.278,00 |
| 29.10.2024 | 275,28 | 277,80 | 271,67 | 274,93 | -1,29% | 39.177,00 |
| 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% | 51.186,00 |
| 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% | 54.850,00 |
| 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% | 33.053,00 |
| 02.10.2024 | 276,42 | 282,72 | 272,43 | 273,62 | -1,97% | 41.618,00 |
| 01.10.2024 | 280,78 | 280,78 | 274,86 | 279,12 | -1,29% | 16.151,00 |
| 30.09.2024 | 283,69 | 286,29 | 282,62 | 282,76 | -0,90% | 38.302,00 |
| 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% | 31.949,00 |
| 24.09.2024 | 295,00 | 298,01 | 292,72 | 292,99 | -0,53% | 33.033,00 |
| 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% | 63.058,00 |
| 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% | 29.034,00 |
| 11.09.2024 | 263,85 | 269,29 | 262,24 | 269,29 | 2,79% | 49.745,00 |
| 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% | 43.119,00 |
| 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% | 30.315,00 |
| 04.09.2024 | 262,50 | 272,81 | 262,50 | 266,04 | 0,54% | 38.256,00 |
| 03.09.2024 | 268,42 | 268,91 | 263,98 | 264,61 | -1,77% | 47.865,00 |
| 30.08.2024 | 272,00 | 272,42 | 267,73 | 269,39 | -0,30% | 44.332,00 |
| 29.08.2024 | 269,24 | 272,23 | 265,04 | 270,20 | -0,66% | 57.084,00 |
| 28.08.2024 | 267,26 | 278,86 | 267,26 | 272,00 | 2,36% | 63.423,00 |
| 27.08.2024 | 271,16 | 272,67 | 264,65 | 265,73 | -3,01% | 35.859,00 |
| 26.08.2024 | 275,00 | 276,27 | 273,11 | 273,99 | -0,58% | 28.851,00 |
| 23.08.2024 | 272,40 | 276,33 | 271,72 | 275,58 | 2,07% | 24.260,00 |
| 22.08.2024 | 275,32 | 275,32 | 269,54 | 270,00 | -1,93% | 24.758,00 |
| 21.08.2024 | 279,89 | 279,89 | 270,50 | 275,31 | -1,38% | 59.821,00 |
| 20.08.2024 | 284,14 | 285,03 | 278,57 | 279,15 | -1,88% | 15.826,00 |
| 19.08.2024 | 283,00 | 284,51 | 281,85 | 284,51 | 0,73% | 46.462,00 |
| 16.08.2024 | 281,84 | 283,88 | 279,08 | 282,46 | 0,75% | 22.713,00 |
| 15.08.2024 | 279,75 | 283,34 | 279,61 | 280,37 | 0,22% | 24.998,00 |
| 14.08.2024 | 275,00 | 279,75 | 274,70 | 279,75 | 1,65% | 25.278,00 |
| 13.08.2024 | 267,41 | 275,35 | 267,41 | 275,22 | 2,22% | 35.569,00 |
| 12.08.2024 | 270,00 | 273,95 | 268,27 | 269,23 | -0,93% | 40.261,00 |
| 09.08.2024 | 276,00 | 276,00 | 271,04 | 271,77 | -1,67% | 50.472,00 |
| 08.08.2024 | 272,67 | 277,52 | 272,00 | 276,39 | 1,99% | 17.174,00 |
| 07.08.2024 | 275,98 | 276,73 | 269,93 | 271,01 | -0,47% | 24.481,00 |
| 06.08.2024 | 272,06 | 274,99 | 271,31 | 272,29 | 0,35% | 45.757,00 |
| 05.08.2024 | 269,85 | 276,05 | 268,09 | 271,33 | -2,65% | 42.897,00 |
| 02.08.2024 | 289,15 | 289,15 | 276,61 | 278,71 | -4,74% | 33.118,00 |
| 01.08.2024 | 303,01 | 306,54 | 292,57 | 292,57 | -2,64% | 16.351,00 |
| 31.07.2024 | 296,53 | 306,72 | 296,53 | 300,49 | 1,15% | 20.483,00 |
| 30.07.2024 | 296,00 | 298,20 | 293,64 | 297,07 | 0,32% | 14.000,00 |
| 29.07.2024 | 303,13 | 303,13 | 295,19 | 296,13 | -2,62% | 49.679,00 |
| 26.07.2024 | 306,31 | 306,50 | 300,95 | 304,10 | 0,31% | 24.222,00 |
| 25.07.2024 | 305,47 | 307,77 | 302,93 | 303,17 | -2,18% | 37.384,00 |
| 24.07.2024 | 318,03 | 318,03 | 308,37 | 309,93 | -1,25% | 18.943,00 |
| 23.07.2024 | 315,16 | 316,38 | 309,04 | 313,85 | -1,14% | 28.291,00 |
| 22.07.2024 | 304,84 | 317,47 | 304,84 | 317,47 | 3,27% | 36.774,00 |
| 19.07.2024 | 305,80 | 309,52 | 301,08 | 307,43 | -0,19% | 39.816,00 |
| 18.07.2024 | 310,51 | 313,93 | 307,08 | 308,00 | -1,36% | 38.519,00 |
| 17.07.2024 | 313,42 | 313,42 | 309,61 | 312,25 | -1,15% | 26.646,00 |
| 16.07.2024 | 308,30 | 315,88 | 308,30 | 315,88 | 1,87% | 16.301,00 |
| 15.07.2024 | 313,40 | 315,05 | 307,28 | 310,09 | -1,51% | 23.023,00 |
| 12.07.2024 | 309,34 | 316,82 | 309,34 | 314,85 | 1,45% | 23.012,00 |
| 11.07.2024 | 310,14 | 312,34 | 307,06 | 310,34 | -0,84% | 17.529,00 |
| 10.07.2024 | 305,57 | 312,97 | 304,23 | 312,97 | 3,12% | 19.801,00 |
| 09.07.2024 | 301,80 | 305,45 | 301,80 | 303,51 | 0,93% | 27.623,00 |
| 08.07.2024 | 296,84 | 301,95 | 295,11 | 300,70 | 1,71% | 38.993,00 |
| 05.07.2024 | 301,94 | 301,94 | 294,60 | 295,64 | -1,27% | 28.584,00 |
| 03.07.2024 | 298,23 | 304,39 | 296,30 | 299,44 | 1,21% | 57.901,00 |
| 02.07.2024 | 300,55 | 304,49 | 291,41 | 295,85 | -1,78% | 71.675,00 |
| 01.07.2024 | 300,11 | 304,55 | 298,00 | 301,20 | 0,56% | 74.749,00 |
| 28.06.2024 | 299,14 | 301,29 | 294,81 | 299,52 | 0,99% | 72.525,00 |
| 27.06.2024 | 296,89 | 298,09 | 290,67 | 296,57 | -0,59% | 171.547,00 |
| 26.06.2024 | 307,99 | 307,99 | 297,79 | 298,32 | -2,73% | 25.278,00 |
| 25.06.2024 | 311,35 | 311,35 | 301,94 | 306,70 | -4,01% | 41.928,00 |
| 24.06.2024 | 315,90 | 321,66 | 315,90 | 319,52 | 1,38% | 30.219,00 |
| 21.06.2024 | 314,00 | 317,73 | 308,07 | 315,18 | 0,92% | 54.346,00 |
| 20.06.2024 | 310,17 | 313,59 | 307,40 | 312,30 | -0,03% | 41.119,00 |
| 18.06.2024 | 310,52 | 314,80 | 309,58 | 312,40 | 2,40% | 25.578,00 |
| 17.06.2024 | 305,41 | 306,19 | 302,63 | 305,07 | -0,22% | 21.989,00 |
| 14.06.2024 | 301,88 | 306,88 | 299,86 | 305,75 | 0,26% | 53.861,00 |