304,035$
0,29%
Echtzeit-Aktienkurs Grupo Aeroportuario del Sureste SA
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Sureste SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 306,31 | 306,50 | 300,95 | 304,10 | 0,31% | 24.217,00 |
| 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 |
| 13.06.2024 | 304,31 | 308,00 | 299,51 | 304,95 | 0,81% | 49.267,00 |
| 12.06.2024 | 307,56 | 310,43 | 298,61 | 302,50 | -1,34% | 47.002,00 |
| 11.06.2024 | 309,19 | 314,94 | 305,26 | 306,61 | -1,49% | 23.946,00 |
| 10.06.2024 | 307,22 | 311,33 | 306,57 | 311,25 | 1,18% | 23.220,00 |
| 07.06.2024 | 322,58 | 323,78 | 306,80 | 307,63 | -5,32% | 72.907,00 |
| 06.06.2024 | 323,78 | 335,69 | 322,40 | 324,93 | -0,48% | 39.359,00 |
| 05.06.2024 | 313,46 | 327,99 | 310,78 | 326,50 | 5,46% | 57.541,00 |
| 04.06.2024 | 301,39 | 315,67 | 301,39 | 309,60 | 2,62% | 69.254,00 |
| 03.06.2024 | 319,88 | 325,53 | 297,95 | 301,71 | -10,10% | 63.577,00 |
| 31.05.2024 | 333,42 | 338,52 | 332,74 | 335,59 | -0,04% | 32.555,00 |
| 30.05.2024 | 331,83 | 338,16 | 328,06 | 335,71 | 1,44% | 27.562,00 |
| 29.05.2024 | 320,03 | 331,87 | 320,03 | 330,95 | 2,15% | 33.500,00 |
| 28.05.2024 | 334,45 | 336,74 | 320,81 | 324,00 | -3,87% | 63.555,00 |
| 24.05.2024 | 337,18 | 344,52 | 337,04 | 337,04 | -2,81% | 24.229,00 |
| 23.05.2024 | 352,20 | 352,29 | 344,28 | 346,77 | -0,77% | 24.940,00 |
| 22.05.2024 | 346,09 | 351,89 | 343,24 | 349,47 | 1,02% | 22.978,00 |
| 21.05.2024 | 352,49 | 352,49 | 345,63 | 345,94 | -2,52% | 33.460,00 |
| 20.05.2024 | 356,75 | 356,77 | 353,78 | 354,88 | 0,44% | 9.970,00 |
| 17.05.2024 | 353,43 | 356,90 | 353,32 | 353,33 | -0,29% | 15.483,00 |
| 16.05.2024 | 348,50 | 355,52 | 347,86 | 354,34 | 1,94% | 23.649,00 |
| 15.05.2024 | 351,44 | 356,66 | 347,59 | 347,59 | -1,10% | 29.177,00 |
| 14.05.2024 | 352,90 | 354,54 | 349,19 | 351,44 | 0,11% | 17.555,00 |
| 13.05.2024 | 351,91 | 352,70 | 347,47 | 351,07 | 0,71% | 68.612,00 |
| 10.05.2024 | 348,00 | 356,00 | 345,35 | 348,58 | 0,41% | 26.180,00 |
| 09.05.2024 | 342,16 | 347,82 | 339,72 | 347,15 | 1,06% | 19.666,00 |
| 08.05.2024 | 334,64 | 344,84 | 334,35 | 343,50 | 2,05% | 31.852,00 |
| 07.05.2024 | 344,02 | 344,86 | 332,75 | 336,60 | -2,23% | 35.423,00 |
| 06.05.2024 | 343,76 | 347,64 | 342,62 | 344,26 | 1,06% | 19.035,00 |
| 03.05.2024 | 339,60 | 340,64 | 337,37 | 340,64 | 1,14% | 25.591,00 |
| 02.05.2024 | 348,29 | 350,09 | 335,14 | 336,80 | -2,33% | 45.443,00 |
| 01.05.2024 | 345,32 | 346,27 | 337,32 | 344,84 | 0,10% | 49.863,00 |
| 30.04.2024 | 356,86 | 357,45 | 343,11 | 344,50 | -3,46% | 42.988,00 |
| 29.04.2024 | 357,80 | 357,90 | 353,16 | 356,86 | 0,71% | 50.176,00 |
| 26.04.2024 | 343,41 | 356,58 | 342,82 | 354,35 | 1,91% | 35.578,00 |
| 25.04.2024 | 332,77 | 347,81 | 332,15 | 347,71 | 2,21% | 55.803,00 |
| 24.04.2024 | 335,67 | 343,42 | 329,34 | 340,19 | 0,53% | 61.552,00 |
| 23.04.2024 | 322,30 | 342,16 | 319,88 | 338,38 | 7,33% | 56.507,00 |
| 22.04.2024 | 310,85 | 315,61 | 307,63 | 315,26 | 2,29% | 26.978,00 |
| 19.04.2024 | 306,34 | 308,33 | 302,35 | 308,21 | 0,35% | 42.875,00 |
| 18.04.2024 | 304,57 | 308,26 | 303,65 | 307,14 | 1,12% | 27.825,00 |
| 17.04.2024 | 309,71 | 311,89 | 303,26 | 303,74 | -1,50% | 28.943,00 |
| 16.04.2024 | 311,89 | 311,89 | 306,62 | 308,36 | -1,38% | 20.706,00 |
| 15.04.2024 | 315,46 | 317,57 | 311,53 | 312,68 | -1,37% | 31.086,00 |
| 12.04.2024 | 319,37 | 328,58 | 315,85 | 317,01 | -1,76% | 48.616,00 |
| 11.04.2024 | 322,66 | 324,35 | 318,70 | 322,69 | -0,15% | 26.534,00 |
| 10.04.2024 | 327,76 | 327,76 | 320,70 | 323,18 | -1,10% | 38.822,00 |
| 09.04.2024 | 331,98 | 331,98 | 326,19 | 326,77 | -1,10% | 33.242,00 |
| 08.04.2024 | 331,24 | 334,13 | 328,17 | 330,40 | -0,28% | 82.772,00 |
| 05.04.2024 | 328,10 | 331,87 | 324,84 | 331,34 | 0,45% | 36.648,00 |
| 04.04.2024 | 321,13 | 332,32 | 321,13 | 329,84 | 2,02% | 50.043,00 |
| 03.04.2024 | 319,77 | 325,80 | 319,77 | 323,30 | 0,29% | 27.642,00 |
| 02.04.2024 | 319,60 | 323,28 | 316,64 | 322,38 | 1,42% | 17.514,00 |
| 01.04.2024 | 321,85 | 321,85 | 312,84 | 317,86 | -0,26% | 37.843,00 |
| 28.03.2024 | 317,00 | 319,84 | 316,36 | 318,68 | 0,53% | 39.100,00 |
| 27.03.2024 | 317,14 | 320,70 | 315,05 | 317,00 | 0,63% | 31.187,00 |
| 26.03.2024 | 311,05 | 317,89 | 310,37 | 315,01 | 1,68% | 24.765,00 |
| 25.03.2024 | 310,90 | 315,63 | 309,39 | 309,82 | -0,01% | 21.914,00 |
| 22.03.2024 | 304,20 | 310,80 | 304,20 | 309,85 | 1,74% | 31.102,00 |
| 21.03.2024 | 308,45 | 308,70 | 302,45 | 304,54 | -0,48% | 22.863,00 |
| 20.03.2024 | 298,74 | 306,68 | 298,74 | 306,00 | 1,71% | 36.038,00 |
| 19.03.2024 | 302,47 | 305,23 | 300,80 | 300,85 | -0,67% | 31.716,00 |
| 18.03.2024 | 307,29 | 307,29 | 302,04 | 302,89 | -0,78% | 23.250,00 |
| 15.03.2024 | 307,14 | 309,82 | 304,24 | 305,27 | -0,97% | 36.836,00 |
| 14.03.2024 | 305,68 | 310,62 | 303,51 | 308,26 | 1,62% | 33.975,00 |
| 13.03.2024 | 295,18 | 306,82 | 295,18 | 303,35 | 2,18% | 57.303,00 |
| 12.03.2024 | 294,86 | 297,74 | 293,62 | 296,89 | 0,95% | 33.391,00 |
| 11.03.2024 | 295,34 | 295,34 | 291,16 | 294,11 | 0,00% | 33.618,00 |
| 08.03.2024 | 292,91 | 297,30 | 292,75 | 294,11 | 1,14% | 42.167,00 |
| 07.03.2024 | 292,93 | 296,22 | 289,80 | 290,79 | -1,10% | 64.022,00 |
| 06.03.2024 | 290,04 | 296,85 | 290,04 | 294,03 | 1,39% | 68.028,00 |
| 05.03.2024 | 286,69 | 290,73 | 285,44 | 290,01 | 1,00% | 37.854,00 |