ASR - Grupo Aeroportuario del Sureste, S. A. B. de C. V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017180.37180.48176.54177.69177.6929,000
Oct 20, 2017185.78185.78179.51179.96179.9641,900
Oct 19, 2017179.94184.59179.43182.84182.8452,300
Oct 18, 2017188.84189.16180.39180.67180.67126,800
Oct 17, 2017179.31188.33177.37187.57187.57117,400
Oct 16, 2017182.61183.40179.45179.96179.9687,900
Oct 13, 2017182.84185.70181.71182.85182.8552,800
Oct 12, 2017181.80184.17181.65181.83181.83101,500
Oct 11, 2017177.07182.80176.54182.53182.5386,700
Oct 10, 2017181.46183.41173.78175.72175.72163,400
Oct 09, 2017183.26183.30181.14181.60181.6040,800
Oct 06, 2017187.28187.28182.47182.62182.6263,900
Oct 05, 2017192.51192.51187.59187.65187.6542,700
Oct 04, 2017192.51193.71191.68192.97192.9718,800
Oct 03, 2017192.50192.72190.19191.99191.9942,000
Oct 02, 2017191.72193.48191.00192.82192.8250,600
Sep 29, 2017189.97192.73186.62190.82190.82112,200
Sep 28, 2017192.55193.82190.72190.75190.7570,900
Sep 27, 2017198.25200.46193.15193.40193.4035,000
Sep 26, 2017197.44198.72195.16197.94197.9487,000
Sep 25, 2017199.54200.50197.83197.88197.8845,000
Sep 22, 2017199.51200.51198.16199.64199.6435,100
Sep 21, 2017198.65202.36197.55199.92199.9253,300
Sep 20, 2017200.94201.44197.64198.88198.8859,800
Sep 19, 2017203.06203.06199.91200.34200.3438,300
Sep 18, 2017203.96204.62202.34203.07203.0738,700
Sep 15, 2017199.99204.90199.62203.41203.4174,700
Sep 14, 2017199.76201.16198.04200.12200.1239,700
Sep 13, 2017201.12202.04199.70200.24200.2449,100
Sep 12, 2017200.97201.83199.74201.65201.6540,600
Sep 11, 2017201.88202.57200.17200.97200.9751,000
Sep 08, 2017201.25203.71200.53200.87200.8768,700
Sep 07, 2017201.89205.17201.62203.32203.3259,800
Sep 06, 2017200.32203.10199.39202.28202.2859,300
Sep 05, 2017203.97204.23199.49199.93199.9362,200
Sep 01, 2017203.63206.16203.63204.64204.6444,300
Aug 31, 2017202.37204.52199.97203.66203.6675,800
Aug 30, 2017200.41201.59199.02201.36201.3653,800
Aug 29, 2017198.01200.56197.86200.33200.3387,000
Aug 28, 2017202.12202.12198.93199.41199.4153,300
Aug 25, 2017202.00203.83200.05203.16203.1633,000
Aug 24, 2017202.13202.77200.59201.42201.4243,300
Aug 23, 2017203.39206.28201.20202.14202.1453,400
Aug 22, 2017204.98205.40203.60204.32204.3231,400
Aug 21, 2017201.40204.50201.40204.46204.4630,300
Aug 18, 2017198.55204.24198.55201.91201.9133,200
Aug 17, 2017202.72204.04199.72199.80199.8037,700
Aug 16, 2017204.18207.36202.35204.22204.2228,500
Aug 15, 2017209.18209.25203.35204.25204.2534,500
Aug 14, 2017202.20206.44202.20205.22205.2241,100
Aug 11, 2017197.00204.00197.00200.96200.9644,000
Aug 10, 2017203.62204.32200.78203.90203.9064,100
Aug 09, 2017209.03209.03202.04203.19203.1968,000
Aug 08, 2017211.36211.72208.69209.90209.9052,300
Aug 07, 2017213.48213.48208.56210.24210.2441,900
Aug 04, 2017213.23213.23209.29210.20210.2074,700
Aug 03, 2017208.53213.38207.15212.25212.2555,400
Aug 02, 2017210.02210.30206.13208.45208.4562,500
Aug 01, 2017213.00213.73209.19210.27210.2783,500
Jul 31, 2017215.14215.43210.29212.55212.5550,100
Jul 28, 2017214.59216.40206.94214.77214.77114,400
Jul 27, 2017217.82218.26213.58215.70215.7050,900
Jul 26, 2017218.42219.92215.58219.10219.1073,700
Jul 25, 2017222.88222.88217.22218.37218.3751,500
Jul 24, 2017222.79222.79216.45220.73220.7371,000
Jul 21, 2017228.85228.85222.76222.76222.7664,200
Jul 20, 2017227.01228.80225.60228.06228.0637,000
Jul 19, 2017225.62229.45224.76226.06226.0636,300
Jul 18, 2017226.13226.65223.17225.26225.2639,800
Jul 17, 2017223.38226.14221.39225.57225.5754,500
Jul 14, 2017222.96225.03220.34221.93221.9351,600
Jul 13, 2017218.61222.05217.98221.30221.3062,800
Jul 12, 2017213.24219.61213.24219.02219.0270,800
Jul 11, 2017210.08214.28210.08211.17211.1773,400
Jul 10, 2017204.95210.55201.46210.12210.1225,200
Jul 07, 2017205.31206.09202.61205.34205.3449,300
Jul 06, 2017205.27206.80202.22204.48204.4853,800
Jul 05, 2017208.03208.03203.50206.75206.7575,100
Jul 03, 2017207.53211.18207.53207.63207.6317,200
Jun 30, 2017211.94211.94208.10210.40210.4043,600
Jun 29, 2017212.88213.59208.04209.44209.4471,300
Jun 28, 2017210.03215.35209.80213.76213.76108,400
Jun 27, 2017210.18210.18206.07208.05208.0557,900
Jun 26, 2017208.29211.42208.29210.18210.1843,600
Jun 23, 2017207.84208.43204.92207.46207.4636,200
Jun 22, 2017201.05208.89201.05206.49206.4963,800
Jun 21, 2017201.04202.50200.22200.80200.8081,800
Jun 20, 2017205.50206.06200.88201.00201.0077,000
Jun 19, 2017205.90208.65204.28207.10207.1053,400
Jun 16, 2017200.49205.80200.39204.26204.2655,200
Jun 15, 2017200.78201.54199.19200.88200.8836,900
Jun 14, 2017200.91203.05199.13202.80202.8043,400
Jun 13, 2017197.41200.41197.21200.02200.0221,600
Jun 13, 20173.359 Dividend
Jun 12, 2017200.78201.11199.41201.11197.7562,600
Jun 09, 2017198.68202.09198.68200.30196.9525,400
Jun 08, 2017201.28202.60198.04199.34196.0132,600
Jun 07, 2017199.53201.16198.21200.94197.5895,500
Jun 06, 2017198.81199.33196.50197.75194.4541,600
Jun 05, 2017195.38201.80195.38198.67195.3534,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...