Mercados españoles cerrados en 3 hrs 36 min

Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASURB.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
524,36+0,94 (+0,18%)
Al cierre: 01:59PM CST
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024526,88530,02523,94525,60525,60367.065
26 mar 2024517,68528,55517,68524,92524,92274.455
25 mar 2024519,03525,41516,56519,59519,59321.924
22 mar 2024509,00521,84508,72517,20517,20346.327
21 mar 2024512,00516,73506,68509,99509,99230.858
20 mar 2024517,58517,58505,06510,00510,00531.027
19 mar 2024510,80515,76505,67506,85506,85414.933
15 mar 2024513,34519,50507,16510,85510,851.377.001
14 mar 2024508,21518,55507,38512,53512,53306.026
13 mar 2024498,88513,79496,03508,98508,98327.270
12 mar 2024491,48501,31491,48496,37496,37388.133
11 mar 2024489,55499,84489,55495,30495,30212.322
08 mar 2024490,30499,80490,30496,43496,43275.389
07 mar 2024495,81499,99490,24490,24490,24535.966
06 mar 2024493,66501,62491,01495,81495,81483.138
05 mar 2024485,96493,75482,98492,95492,95334.548
04 mar 2024486,57492,37483,77485,27485,27362.667
01 mar 2024500,09504,08487,33488,06488,06294.671
29 feb 2024478,71502,05478,71500,01500,012.551.033
28 feb 2024494,00494,00475,00479,99479,99416.453
27 feb 2024504,13505,55489,07494,31494,31311.240
26 feb 2024508,00510,69504,12509,00509,00244.852
23 feb 2024514,94515,99503,28510,00510,00197.655
22 feb 2024506,55514,19502,13514,19514,19243.801
21 feb 2024514,39514,44502,06504,17504,17344.260
20 feb 2024511,00517,69501,02513,14513,14708.791
19 feb 2024515,99524,17515,99522,67522,6752.500
16 feb 2024511,00522,70511,00515,76515,76317.403
15 feb 2024503,27516,07503,27510,71510,71264.570
14 feb 2024504,50512,64503,26507,83507,83326.284
13 feb 2024512,77512,77504,00507,31507,31369.046
12 feb 2024524,18524,18508,18509,32509,32272.066
09 feb 2024534,30534,90521,03521,04521,04387.681
08 feb 2024534,70539,99531,01535,50535,50779.508
07 feb 2024525,64541,08525,64539,79539,79427.393
06 feb 2024519,00537,99517,88530,85530,85614.721
02 feb 2024505,86521,87503,70519,00519,00751.132
01 feb 2024507,00510,02500,00509,45509,451.157.395
31 ene 2024501,28509,07495,16500,99500,99433.982
30 ene 2024505,00514,51497,70501,18501,18723.584
29 ene 2024502,00515,00497,28505,59505,59873.869
26 ene 2024491,98509,00485,07502,73502,73699.823
25 ene 2024478,00510,00471,05490,08490,08901.906
24 ene 2024474,20481,45471,97474,52474,52748.316
23 ene 2024471,00475,39465,57474,40474,40368.476
22 ene 2024478,18478,78464,21469,32469,32398.735
19 ene 2024475,97478,87455,12478,78478,78473.625
18 ene 2024472,09473,09460,56471,00471,00595.828
17 ene 2024464,00471,72451,39469,26469,261.097.940
16 ene 2024473,85474,99456,50464,00464,00409.384
15 ene 2024473,94474,32466,61468,00468,0024.489
12 ene 2024479,81481,82471,69473,94473,94365.290
11 ene 2024479,51484,94478,24479,38479,38389.265
10 ene 2024483,62483,62475,23480,39480,39472.700
09 ene 2024484,15484,40474,48474,49474,49405.175
08 ene 2024481,97487,58477,08482,66482,66199.285
05 ene 2024477,21494,95474,68483,64483,64532.668
04 ene 2024477,71484,37473,61474,67474,67449.413
03 ene 2024486,09494,53478,65481,92481,92285.699
02 ene 2024496,95502,37480,18486,09486,09334.299
29 dic 2023496,28499,44492,99498,99498,99127.895
28 dic 2023499,65507,84490,94495,10495,10198.052
27 dic 2023508,22508,59499,70500,28500,28288.023
26 dic 2023496,89510,24496,89508,52508,52100.237
22 dic 2023506,11510,63503,27504,77504,77159.427
21 dic 2023503,85510,96501,21507,80507,80274.830
20 dic 2023510,00511,17502,22503,85503,851.095.099
19 dic 2023505,82511,01497,07508,29508,291.094.352
18 dic 2023506,46510,07489,19509,97509,97763.675
15 dic 2023494,89512,09478,25506,12506,121.771.163
14 dic 2023409,98504,98409,88494,65494,652.268.505
13 dic 2023398,65403,66390,62394,42394,42559.299
11 dic 2023403,78404,62398,12400,76400,76443.878
08 dic 2023410,95411,67402,00402,15402,15316.617
07 dic 2023406,25418,82406,25411,02411,02336.131
06 dic 2023408,42422,09404,99418,96418,96546.567
05 dic 2023401,78410,78394,16406,70406,70280.374
04 dic 2023403,49411,92403,49404,43404,43287.123
01 dic 2023410,03410,21401,70402,92402,92295.791
30 nov 2023393,00410,93390,01410,04410,041.103.890
29 nov 2023399,15399,15385,10391,05391,05509.485
28 nov 2023396,70400,02390,00393,51393,51546.640
27 nov 2023400,00400,49392,59398,93398,93342.973
27 nov 202310 Dividendo
24 nov 2023405,50407,00402,67403,81393,81156.174
23 nov 2023400,28405,44398,00401,66391,7161.249
22 nov 2023399,20407,31396,85405,36395,32302.011
21 nov 2023394,95397,23381,11394,66384,89493.639
17 nov 2023390,02398,17388,82397,40387,56477.983
16 nov 2023395,98395,98387,15390,83381,15317.555
15 nov 2023384,00398,87384,00391,49381,80385.298
14 nov 2023380,00394,94380,00388,03378,42314.990
13 nov 2023384,58392,97382,88386,11376,55343.222
10 nov 2023384,56387,61381,35385,62376,07319.007
09 nov 2023395,95395,95380,72383,34373,85763.680
08 nov 2023394,12408,91394,12396,01386,20830.957
07 nov 2023410,29411,64401,00403,11393,13458.486
06 nov 2023401,08415,97401,08411,21401,03467.219
03 nov 2023400,99416,08396,02397,83387,98774.222
01 nov 2023389,35397,28385,67395,00385,22712.308
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...