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

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019320.03325.40320.03321.42321.42331,068
Jun 17, 2019324.21325.00320.01321.06321.06267,306
Jun 14, 2019327.00327.00321.90323.62323.62259,473
Jun 13, 2019324.21327.00322.90326.19326.19654,591
Jun 12, 2019324.62327.00323.16326.26326.26307,593
Jun 11, 2019321.40326.80319.29325.66325.66699,798
Jun 10, 2019317.46321.62314.20320.85320.85516,002
Jun 07, 2019313.47320.09313.47316.67316.67247,254
Jun 06, 2019313.39314.03308.94312.99312.99331,850
Jun 05, 2019304.18313.32304.18312.29312.29484,661
Jun 04, 2019303.56305.88294.09305.04305.04541,799
Jun 04, 20197.46 Dividend
Jun 03, 2019309.55314.60307.20309.46302.00485,531
May 31, 2019305.00310.35298.37309.43301.97694,440
May 30, 2019309.27312.00306.01306.82299.421,010,163
May 29, 2019305.77310.85305.28309.41301.95462,225
May 28, 2019304.01313.69304.01308.25300.821,154,876
May 27, 2019308.93310.67304.62305.20297.84113,625
May 24, 2019310.10312.00308.03309.85302.38521,789
May 23, 2019304.51312.12304.51309.32301.86411,864
May 22, 2019305.20306.75303.11305.98298.60301,061
May 21, 2019307.24308.98303.50304.41297.07667,871
May 20, 2019308.95309.05305.32306.77299.37347,456
May 17, 2019302.49308.98300.06308.59301.15422,464
May 16, 2019307.06308.59302.51303.20295.89648,840
May 15, 2019311.21311.84304.69307.51300.10442,595
May 14, 2019308.21316.64308.21313.69306.13518,830
May 13, 2019312.63313.99308.02311.96304.44709,552
May 10, 2019312.95315.00307.01313.41305.85210,187
May 09, 2019311.79317.01306.00315.79308.18373,173
May 08, 2019312.92317.31311.50313.60306.04430,258
May 07, 2019307.64312.90305.14312.12304.60542,246
May 06, 2019309.40312.00306.01310.72303.23358,673
May 03, 2019311.76313.22309.02311.20303.70284,067
May 02, 2019311.65313.42308.61309.48302.02303,779
Apr 30, 2019302.04313.70300.00312.25304.72510,702
Apr 29, 2019311.80315.00300.19300.73293.48214,654
Apr 26, 2019313.98315.00306.55310.78303.29146,035
Apr 25, 2019310.67313.88307.02313.20305.65157,645
Apr 24, 2019308.28312.89305.11310.67303.18482,126
Apr 23, 2019306.50309.19303.93307.44300.03161,685
Apr 22, 2019309.14310.90304.14305.52298.15144,181
Apr 17, 2019306.51310.57304.17308.37300.94301,865
Apr 16, 2019303.63307.24302.52306.16298.78285,847
Apr 15, 2019300.55305.20300.47302.89295.59754,158
Apr 12, 2019306.58306.58300.13302.07294.79243,931
Apr 11, 2019306.50308.77303.27306.58299.19274,567
Apr 10, 2019317.10317.10305.21306.95299.55933,592
Apr 09, 2019310.31317.00307.01315.47307.87623,269
Apr 08, 2019314.73315.68309.07310.00302.53431,903
Apr 05, 2019311.59315.45310.01315.23307.63313,609
Apr 04, 2019309.57312.55308.02310.26302.78280,533
Apr 03, 2019309.63317.30307.59310.07302.60212,694
Apr 02, 2019308.39308.90304.89308.21300.78248,827
Apr 01, 2019309.97315.00305.99307.93300.51414,353
Mar 29, 2019302.97314.67302.97313.64306.08618,839
Mar 28, 2019300.23306.00295.60303.98296.65442,444
Mar 27, 2019295.46300.98295.46299.49292.27498,917
Mar 26, 2019298.50302.67294.09296.20289.06446,889
Mar 25, 2019295.49301.30293.06298.78291.58304,488
Mar 22, 2019308.99309.27292.67294.39287.29518,646
Mar 21, 2019311.00312.90305.80306.44299.05308,604
Mar 20, 2019307.39312.00305.00311.00303.50428,637
Mar 19, 2019309.70312.87307.49309.80302.33474,586
Mar 15, 2019301.91308.41301.03306.94299.541,337,185
Mar 14, 2019302.53304.59296.02302.25294.96588,564
Mar 13, 2019305.95310.17298.00302.07294.79367,644
Mar 12, 2019310.79314.11303.57305.12297.76357,592
Mar 11, 2019313.16317.27310.32311.24303.74264,156
Mar 08, 2019309.90312.82303.57312.15304.63179,169
Mar 07, 2019315.97316.53307.75308.59301.15203,333
Mar 06, 2019316.50317.36307.26316.72309.08218,907
Mar 05, 2019318.50320.27315.53317.22309.57191,764
Mar 04, 2019321.00321.00315.02317.71310.05282,165
Mar 01, 2019329.70329.70313.97320.24312.52327,696
Feb 28, 2019334.47334.58324.57326.97319.09588,454
Feb 27, 2019330.00334.98327.01333.50325.46745,817
Feb 26, 2019320.03330.64320.00328.31320.40538,163
Feb 25, 2019319.65322.14316.91318.82311.13382,612
Feb 22, 2019319.00321.00315.95318.32310.65907,436
Feb 21, 2019317.54319.03312.54317.46309.81420,569
Feb 20, 2019312.83319.13310.99318.15310.48416,871
Feb 19, 2019314.68315.81309.21310.84303.35404,705
Feb 18, 2019312.21317.76309.90315.46307.86116,396
Feb 15, 2019313.04316.07309.60313.65306.09754,684
Feb 14, 2019313.52315.26310.58311.90304.381,089,043
Feb 13, 2019321.77321.77311.70312.74305.20831,722
Feb 12, 2019320.05325.01320.01322.30314.53305,143
Feb 11, 2019318.00320.91311.86320.22312.50429,493
Feb 08, 2019326.10326.10316.50318.14310.47238,518
Feb 07, 2019333.73338.64322.95325.29317.45403,196
Feb 06, 2019343.99348.98332.99334.53326.47339,930
Feb 05, 2019332.44349.26332.44341.89333.65260,797
Feb 01, 2019346.79346.79332.63333.27325.241,014,984
Jan 31, 2019343.86351.99339.56345.93337.59473,030
Jan 30, 2019342.52349.53338.64343.01334.74311,949
Jan 29, 2019341.86346.02338.79341.39333.16635,067
Jan 28, 2019343.67345.60336.29341.01332.79525,946
Jan 25, 2019341.54343.99338.83342.23333.98327,200
Jan 24, 2019342.20345.03338.43341.03332.81873,215
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...