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

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019299.72299.87294.51299.61299.61167,017
Sep 12, 2019296.95301.30293.80297.74297.74393,670
Sep 11, 2019296.98299.83294.74296.58296.58223,599
Sep 10, 2019292.56297.45290.15295.32295.32190,416
Sep 09, 2019297.79300.22290.05291.96291.96157,078
Sep 06, 2019295.97300.45293.23295.80295.80168,811
Sep 05, 2019288.10294.96288.10294.53294.53248,297
Sep 04, 2019289.89294.71286.50288.41288.41427,487
Sep 03, 2019291.67291.79287.10288.84288.84399,263
Sep 02, 2019293.22294.90288.98290.94290.9454,216
Aug 30, 2019292.83295.44289.40294.85294.85397,557
Aug 29, 2019282.16291.57280.38290.72290.72341,636
Aug 28, 2019280.16282.41278.25280.44280.44226,592
Aug 27, 2019281.12283.79279.43280.39280.39872,873
Aug 26, 2019277.85280.50276.01279.41279.41334,437
Aug 23, 2019278.03280.33275.26276.93276.93668,123
Aug 22, 2019281.82283.28276.43281.13281.13452,278
Aug 21, 2019280.81282.12278.61280.18280.18216,224
Aug 20, 2019276.80283.37274.24280.52280.52589,869
Aug 19, 2019279.89282.86276.34277.66277.66559,819
Aug 16, 2019272.53280.00272.46278.41278.41344,542
Aug 15, 2019275.75275.77268.53272.38272.38359,845
Aug 14, 2019277.08281.86274.81276.66276.66695,411
Aug 13, 2019279.12280.45275.20278.32278.32323,014
Aug 12, 2019284.67285.99278.08280.56280.56188,948
Aug 09, 2019285.00286.77283.45284.48284.48356,476
Aug 08, 2019286.98289.27283.11285.01285.01397,809
Aug 07, 2019285.00289.87285.00287.05287.05490,742
Aug 06, 2019284.79291.92284.79285.87285.87475,883
Aug 05, 2019285.98287.09280.97285.50285.50285,516
Aug 02, 2019288.90289.92286.00286.69286.69345,897
Aug 01, 2019291.33294.20289.00290.89290.89596,405
Jul 31, 2019299.70300.18289.74290.95290.95767,712
Jul 30, 2019300.07303.99296.88300.88300.88375,118
Jul 29, 2019293.99304.39292.31300.82300.82443,934
Jul 26, 2019299.41299.41292.67293.86293.86344,977
Jul 25, 2019296.01299.99294.38299.41299.41525,242
Jul 24, 2019298.94300.37290.55295.28295.28990,973
Jul 23, 2019306.00308.99296.60299.35299.35348,546
Jul 22, 2019309.19313.98304.94305.39305.39351,967
Jul 19, 2019307.72315.41307.15309.19309.19288,777
Jul 18, 2019311.98313.58305.00308.81308.81478,258
Jul 17, 2019316.00316.36312.11313.11313.11302,243
Jul 16, 2019312.96317.00311.69316.47316.47263,859
Jul 15, 2019310.75314.80306.74312.93312.93215,271
Jul 12, 2019310.92310.92303.84309.31309.31764,434
Jul 11, 2019314.90314.90308.47310.23310.23930,225
Jul 10, 2019315.00315.46309.47313.52313.52944,147
Jul 09, 2019310.63314.29310.42312.53312.53463,164
Jul 08, 2019312.00313.45308.00310.63310.63834,970
Jul 05, 2019308.39311.00306.33310.62310.62304,246
Jul 04, 2019309.92309.93307.30307.79307.79198,295
Jul 03, 2019310.00314.00306.36308.18308.18291,555
Jul 02, 2019311.53315.45306.44308.92308.92407,162
Jul 01, 2019312.00314.50308.33311.53311.53164,303
Jun 28, 2019324.57324.58309.18311.09311.09270,402
Jun 27, 2019323.99327.00321.62324.64324.64469,718
Jun 26, 2019326.59328.76322.15322.78322.78243,925
Jun 25, 2019327.50327.50323.92325.32325.32700,264
Jun 24, 2019325.00329.03323.00327.06327.06464,775
Jun 21, 2019324.86326.99322.22324.46324.461,123,297
Jun 20, 2019323.28326.52320.16324.88324.88349,330
Jun 19, 2019323.63325.45319.65321.00321.00267,661
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...