262,770$
-0,24%
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 |
|---|---|---|---|---|---|---|
| 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% | 42.823,00 |
| 18.12.2024 | 273,83 | 276,50 | 266,76 | 269,54 | -1,49% | 98.577,00 |
| 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% | 65.577,00 |
| 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% | 32.169,00 |
| 11.12.2024 | 264,17 | 266,34 | 261,39 | 265,89 | -0,03% | 43.378,00 |
| 10.12.2024 | 263,68 | 266,61 | 261,71 | 265,96 | 0,75% | 23.365,00 |
| 09.12.2024 | 266,61 | 270,90 | 263,98 | 263,98 | -0,23% | 28.245,00 |
| 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% | 23.702,00 |
| 04.12.2024 | 259,68 | 263,52 | 257,41 | 260,78 | 0,60% | 43.973,00 |
| 03.12.2024 | 254,24 | 259,23 | 254,24 | 259,23 | 1,47% | 19.700,00 |
| 02.12.2024 | 258,06 | 261,27 | 253,50 | 255,48 | -1,79% | 46.210,00 |
| 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% | 77.594,00 |
| 25.11.2024 | 266,24 | 269,63 | 264,38 | 264,80 | -0,04% | 34.257,00 |
| 22.11.2024 | 267,93 | 267,93 | 262,30 | 264,90 | -0,30% | 57.525,00 |
| 21.11.2024 | 265,82 | 269,25 | 262,17 | 265,69 | -0,83% | 25.496,00 |
| 20.11.2024 | 272,62 | 273,17 | 265,20 | 267,92 | -1,80% | 27.459,00 |
| 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% | 59.068,00 |
| 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% | 37.672,00 |
| 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% | 28.924,00 |
| 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% | 38.668,00 |
| 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 |