Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

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

Compare
557.01
-24.52
(-4.22%)
At close: February 21 at 2:59:53 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025581.54585.43556.75557.01557.01383,346
Feb 20, 2025577.29588.90577.18581.61581.61456,844
Feb 19, 2025579.99585.79574.13580.44580.44352,535
Feb 18, 2025581.66581.71567.01579.98579.98412,085
Feb 17, 2025577.71586.90565.00581.50581.50129,098
Feb 14, 2025584.67594.28572.23575.00575.002,732,885
Feb 13, 2025590.00590.00581.12586.52586.52287,177
Feb 12, 2025568.01593.45568.01590.00590.00302,051
Feb 11, 2025557.95579.45555.02574.22574.22450,173
Feb 10, 2025558.60570.48557.07559.26559.26290,674
Feb 7, 2025571.22574.96553.86558.60558.60480,580
Feb 6, 2025548.00575.00547.28572.47572.47459,633
Feb 5, 2025557.55572.15546.03550.57550.57695,320
Feb 4, 2025570.70572.32547.51557.74557.74506,110
Jan 31, 2025590.00590.00560.07563.80563.80365,572
Jan 30, 2025569.12589.98565.47585.76585.76260,103
Jan 29, 2025573.37578.49558.37572.00572.00303,196
Jan 28, 2025562.30578.12559.16577.17577.17651,505
Jan 27, 2025555.00572.99554.99565.26565.26239,929
Jan 24, 2025555.29564.13550.07562.36562.36468,607
Jan 23, 2025560.26567.42555.10557.42557.42440,414
Jan 22, 2025557.11566.40555.27559.66559.66329,644
Jan 21, 2025550.06572.24547.07560.59560.59150,088
Jan 20, 2025565.00565.02551.04555.64555.64109,801
Jan 17, 2025557.98573.47553.37564.88564.88203,105
Jan 16, 2025554.54559.53551.73556.70556.70340,683
Jan 15, 2025541.08554.15539.85549.77549.77348,435
Jan 14, 2025532.71546.50532.71541.64541.64461,313
Jan 13, 2025533.36540.85530.70533.82533.82408,938
Jan 10, 2025530.53541.46528.62532.96532.96327,844
Jan 9, 2025537.18550.54518.10529.01529.01157,623
Jan 8, 2025537.97544.40532.13534.77534.77288,425
Jan 7, 2025533.01543.41529.78541.01541.01436,070
Jan 6, 2025527.26540.49524.00534.50534.50485,050
Jan 3, 2025536.93538.17518.69524.18524.18301,427
Jan 2, 2025537.42545.48526.26537.12537.12283,747
Dec 31, 2024530.34541.31530.34536.27536.27513,343
Dec 30, 2024533.08534.99525.26533.46533.46344,574
Dec 27, 2024536.06548.00530.67530.83530.83230,660
Dec 26, 2024537.69537.69531.02534.31534.3192,540
Dec 24, 2024533.95538.40527.36535.70535.70102,561
Dec 23, 2024525.00533.11520.69531.89531.89427,406
Dec 20, 2024536.31536.82525.16527.69527.692,450,018
Dec 19, 2024545.49557.62530.15534.54534.54301,162
Dec 18, 2024559.01559.07545.56548.00548.00651,981
Dec 17, 2024556.57567.48552.88556.02556.02820,386
Dec 16, 2024546.54560.52542.23558.23558.23613,485
Dec 13, 2024531.19548.57520.00548.56548.56967,153
Dec 11, 2024529.75537.67525.51535.15535.15406,096
Dec 10, 2024536.22539.43530.01535.27535.27297,436
Dec 9, 2024545.00545.00535.09536.58536.58401,344
Dec 6, 2024538.59541.74534.56537.51537.51238,531
Dec 5, 2024531.62547.24525.80539.54539.54303,090
Dec 4, 2024525.56535.94522.15530.70530.70456,820
Dec 3, 2024522.85526.99516.32523.94523.94313,644
Dec 2, 2024521.68529.99517.70521.04521.04271,215
Nov 29, 2024530.00531.47507.50516.22516.22723,443
Nov 28, 2024536.79536.90530.02530.64530.6470,889
Nov 27, 2024533.82539.48529.00539.00539.00371,405
Nov 26, 2024536.71539.98525.12533.00533.00330,914
Nov 25, 2024535.99550.72535.99536.28536.28939,161
Nov 22, 2024549.76560.48536.27540.04540.04317,116
Nov 21, 2024539.95548.10535.98540.92540.921,506,575
Nov 20, 2024544.25558.65537.65542.20542.201,123,833
Nov 19, 2024528.49552.48528.09544.17544.17446,691
Nov 15, 2024536.00540.31528.99532.69532.69263,105
Nov 14, 2024533.52540.46530.52540.14540.14305,294
Nov 13, 2024540.90540.90529.94531.83531.83327,571
Nov 12, 2024537.44542.48534.05535.50535.50344,873
Nov 11, 2024528.82539.03528.02533.35533.35423,018
Nov 8, 2024531.11539.00523.16534.10534.10146,319
Nov 7, 2024534.00536.48527.50531.87531.87314,717
Nov 6, 2024534.84540.48508.29530.90530.90411,366
Nov 5, 2024525.00534.74525.00533.55533.55360,119
Nov 4, 2024525.00532.44523.61530.03530.03481,979
Nov 1, 2024535.16540.92523.03526.29526.29202,882
Oct 31, 2024537.49545.34530.96533.68533.68550,044
Oct 30, 2024547.10551.88535.09537.10537.10447,220
Oct 29, 2024554.17558.48536.00550.56550.56354,527
Oct 28, 2024535.97559.19535.97558.47558.47342,467
Oct 25, 2024530.29539.73530.24534.52534.52203,084
Oct 24, 2024532.06542.47529.32532.81532.81448,887
Oct 23, 2024552.14561.57526.07529.55529.55351,104
Oct 22, 2024542.48556.50542.48551.30551.30428,562
Oct 21, 2024557.68560.88551.97558.12558.12312,063
Oct 18, 2024555.01557.05548.07557.00557.00196,946
Oct 17, 2024557.00559.23545.07550.65550.65209,440
Oct 16, 2024547.54558.48547.54558.48558.48250,528
Oct 15, 2024544.34553.32541.03548.71548.71348,694
Oct 14, 2024544.04550.84535.09545.67545.67212,188
Oct 11, 2024540.98546.96536.61541.00541.00128,570
Oct 10, 2024530.96546.51527.54539.61539.61276,951
Oct 9, 2024526.10537.48526.10536.48536.48468,009
Oct 8, 2024532.98539.89521.24525.31525.31368,901
Oct 7, 2024537.09542.44530.65537.82537.82265,928
Oct 4, 2024528.01539.99527.06535.00535.00259,003
Oct 3, 2024535.62541.36521.43523.37523.37286,173
Oct 2, 2024560.15560.15525.21531.91531.91400,743
Sep 30, 2024561.01565.42555.17556.41556.41358,514
Sep 27, 2024556.97577.88556.03561.53561.53258,560
Sep 26, 2024560.00579.99557.44562.53562.53371,406
Sep 25, 2024565.88566.49555.09560.11560.11514,118
Sep 24, 2024568.00579.99564.54565.26565.26245,760
Sep 23, 2024557.76576.18554.37569.44569.44406,861
Sep 20, 2024562.77564.47551.10562.59562.591,065,462
Sep 19, 2024564.28564.97554.02556.61556.61183,966
Sep 18, 2024549.47564.53549.47560.22560.22224,114
Sep 17, 2024545.00559.09542.37554.59554.59677,172
Sep 13, 2024544.69544.93537.08540.79540.79168,225
Sep 12, 2024528.27544.96528.27543.01543.01211,372
Sep 11, 2024524.32533.16521.03529.71529.71294,426
Sep 10, 2024519.83529.06519.83526.32526.32542,403
Sep 9, 2024514.63528.45514.63519.52519.52322,067
Sep 6, 2024527.63531.50513.12516.06516.06147,480
Sep 5, 2024526.38537.18524.39525.66525.66338,927
Sep 4, 2024523.01537.16522.29529.17529.17402,152
Sep 3, 2024530.20537.79523.85526.40526.40295,513
Sep 2, 2024530.59545.05525.98529.99529.99222,026
Aug 30, 2024535.55536.55526.08527.72527.72801,520
Aug 29, 2024520.68537.89520.68533.57533.57378,839
Aug 28, 2024523.00543.00522.00532.01532.01372,481
Aug 27, 2024529.79535.97521.45522.01522.01330,057
Aug 26, 2024534.35536.99522.32529.60529.60357,981
Aug 23, 2024526.95527.29521.50527.24527.24144,449
Aug 22, 2024525.00533.58525.00527.09527.09314,790
Aug 21, 2024530.50533.76520.91530.97530.97532,366
Aug 20, 2024524.22537.18524.22531.01531.01222,835
Aug 19, 2024529.30532.94527.01531.61531.61502,507
Aug 16, 2024526.78528.63523.04525.25525.25191,406
Aug 15, 2024524.38529.35521.11524.19524.19191,867
Aug 14, 2024519.65527.10517.75524.43524.43289,208
Aug 13, 2024513.00522.96513.00522.27522.27195,748
Aug 12, 2024513.85519.36505.94513.77513.77361,811
Aug 9, 2024525.58525.58510.75511.53511.53190,358
Aug 8, 2024524.65529.48521.06522.55522.55205,398
Aug 7, 2024533.05533.65519.54520.51520.51316,642
Aug 6, 2024526.72534.60524.07532.52532.52360,967
Aug 5, 2024529.82537.83524.45527.35527.35425,574
Aug 2, 2024547.50547.50528.07534.00534.00208,641
Aug 1, 2024560.00564.56548.01548.68548.68161,457
Jul 31, 2024565.00573.47553.02559.55559.55319,733
Jul 30, 2024548.96561.51548.96554.60554.60306,628
Jul 29, 2024557.43566.07548.89549.97549.97463,311
Jul 26, 2024564.35566.71553.01559.71559.71199,824
Jul 25, 2024573.48573.48556.54559.68559.68402,943
Jul 24, 2024568.13579.99566.29570.00570.00286,869
Jul 23, 2024552.68576.73552.68567.52567.52256,998
Jul 22, 2024558.00568.00551.32567.57567.57230,773
Jul 19, 2024549.00560.00540.19556.40556.40197,651
Jul 18, 2024554.00561.70545.83554.01554.01226,844
Jul 17, 2024554.24558.47550.01553.04553.04371,520
Jul 16, 2024555.34558.25545.69557.92557.92293,010
Jul 15, 2024560.00560.02547.86553.99553.99196,380
Jul 12, 2024551.26561.48550.04558.99558.99262,554
Jul 11, 2024557.39558.30546.81550.01550.01156,201
Jul 10, 2024542.92557.84539.00557.73557.73258,494
Jul 9, 2024544.27548.46538.92542.92542.92220,143
Jul 8, 2024522.00544.86522.00540.96540.96262,673
Jul 5, 2024544.07544.97532.08532.83532.83186,365
Jul 4, 2024542.00547.88536.07541.95541.9531,601
Jul 3, 2024539.00552.47528.80543.72543.72215,695
Jul 2, 2024548.25554.98530.44537.03537.03363,295
Jul 1, 2024556.15559.12543.49554.33554.33598,025
Jun 28, 2024547.18553.47538.91551.55551.55669,066
Jun 27, 2024551.83552.46538.90547.13547.13286,810
Jun 26, 2024551.24560.38545.56547.81547.81463,347
Jun 25, 2024 10.00 Dividend
Jun 25, 2024573.00573.00550.20556.00556.00391,496
Jun 24, 2024575.15581.50568.23576.46566.46419,095
Jun 21, 2024574.43581.55559.16575.50565.522,480,631
Jun 20, 2024563.42577.19563.42574.44564.48260,111
Jun 19, 2024572.00572.96560.01563.42553.65126,547
Jun 18, 2024561.03580.00561.03575.76565.77235,552
Jun 17, 2024566.00568.88563.00565.44555.63143,535
Jun 14, 2024564.39569.56557.91564.04554.26264,997
Jun 13, 2024568.84572.87559.52564.60554.81333,362
Jun 12, 2024577.74582.19559.33568.88559.01384,693
Jun 11, 2024569.16582.17565.05568.03558.18386,070
Jun 10, 2024562.21578.54558.70568.49558.63261,119
Jun 7, 2024577.88580.80562.12565.96556.14699,099
Jun 6, 2024575.34589.85572.89578.54568.50865,074
Jun 5, 2024551.50576.23549.07575.34565.36650,353
Jun 4, 2024536.40564.84536.40555.20545.57920,015
Jun 3, 2024570.00570.00526.78535.93526.63695,564
May 31, 2024568.99575.85563.44572.72562.781,441,415
May 30, 2024563.58574.91553.36571.69561.77527,543
May 29, 2024540.00563.06540.00558.48548.79438,158
May 28, 2024 10.93 Dividend
May 28, 2024567.00567.00538.76545.52536.06398,245
May 27, 2024560.95578.16560.60568.69548.0979,160
May 24, 2024580.56585.11555.17556.51536.35528,125
May 23, 2024585.30589.04573.03581.56560.49258,376
May 22, 2024575.81587.40572.55583.32562.19242,485
May 21, 2024588.97588.97575.00577.96557.02216,724
May 20, 2024590.05592.53584.95588.02566.72158,488
May 17, 2024594.29594.99586.56586.94565.68128,857
May 16, 2024583.08594.72581.17593.93572.41208,974
May 15, 2024599.49599.49578.30579.36558.37270,349
May 14, 2024592.99599.48590.16591.80570.36413,032
May 13, 2024589.77592.97583.74589.23567.88524,187
May 10, 2024583.99594.84576.65585.15563.95257,606
May 9, 2024572.00583.93565.33581.39560.33170,962
May 8, 2024572.00582.29565.33578.63557.67260,663
May 7, 2024579.70579.70563.13565.99545.49299,135
May 6, 2024574.17588.23572.19582.34561.24225,024
May 3, 2024572.98579.95571.76575.20554.36361,310
May 2, 2024588.45600.23566.33570.44549.77564,552
Apr 30, 2024601.00609.22587.24589.90568.53541,357
Apr 29, 2024602.69615.92600.00605.99584.04299,671
Apr 26, 2024599.63611.70565.02608.86586.80384,434
Apr 25, 2024587.00598.38571.00597.15575.52406,029
Apr 24, 2024574.18589.87565.01578.74557.77471,961
Apr 23, 2024542.51581.23542.40574.69553.87639,060
Apr 22, 2024526.53540.64526.53540.10520.53275,299
Apr 19, 2024525.05530.17522.99525.51506.47636,671
Apr 18, 2024512.82526.79512.82526.79507.71381,832
Apr 17, 2024521.26533.22513.74513.76495.15245,200
Apr 16, 2024526.30528.49521.10526.47507.40225,727
Apr 15, 2024526.91530.28521.27525.09506.07351,987
Apr 12, 2024530.04552.45523.11526.04506.98337,030
Apr 11, 2024531.80534.50525.39527.51508.40159,370
Apr 10, 2024535.17535.93527.12531.80512.53687,834
Apr 9, 2024537.81545.09530.74537.38517.91323,472
Apr 8, 2024545.50545.75535.35539.89520.33511,239
Apr 5, 2024544.48546.00534.98541.28521.67293,218
Apr 4, 2024535.75549.00534.50544.66524.93339,822
Apr 3, 2024532.00539.50525.81535.75516.34524,237
Apr 2, 2024529.17539.38523.58536.63517.19493,709
Apr 1, 2024530.00530.65521.88528.67509.52400,218
Mar 27, 2024526.88530.02523.94525.60506.56367,065
Mar 26, 2024517.68528.55517.68524.92505.90274,455
Mar 25, 2024519.03525.41516.56519.59500.77321,924
Mar 22, 2024509.00521.84508.72517.20498.46346,327
Mar 21, 2024512.00516.73506.68509.99491.51230,858
Mar 20, 2024517.58517.58505.06510.00491.52531,027
Mar 19, 2024510.80515.76505.67506.85488.49414,933
Mar 15, 2024513.34519.50507.16510.85492.341,377,001
Mar 14, 2024508.21518.55507.38512.53493.96306,026
Mar 13, 2024498.88513.79496.03508.98490.54327,270
Mar 12, 2024491.48501.31491.48496.37478.39388,133
Mar 11, 2024489.55499.84489.55495.30477.36212,322
Mar 8, 2024490.30499.80490.30496.43478.45275,389
Mar 7, 2024495.81499.99490.24490.24472.48535,966
Mar 6, 2024493.66501.62491.01495.81477.85483,138
Mar 5, 2024485.96493.75482.98492.95475.09334,548
Mar 4, 2024486.57492.37483.77485.27467.69362,667
Mar 1, 2024500.09504.08487.33488.06470.38294,671
Feb 29, 2024478.71502.05478.71500.01481.902,551,033
Feb 28, 2024494.00494.00475.00479.99462.60416,453
Feb 27, 2024504.13505.55489.07494.31476.40311,240
Feb 26, 2024508.00510.69504.12509.00490.56244,852
Feb 23, 2024514.94515.99503.28510.00491.52197,655
Feb 22, 2024506.55514.19502.13514.19495.56243,801
Feb 21, 2024514.39514.44502.06504.17485.91344,260

Related Tickers

GAPB.MX Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
397.54
-4.57%
 
OMAB.MX Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
204.09
-3.35%
 
G9N1.F Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
19.20
0.00%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
195.06
-4.29%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
79.89
-3.94%