257,720$
-2,94%
Echtzeit-Aktienkurs Grupo Aeroportuario del Sureste SA
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Sureste SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |