Grupo Aeroportuario del Sureste S.A. de C.V. Common Stockのデータ

Grupo Aeroportuario del Sureste S.A. de C.V. Common Stockの基本情報

名前 Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock
ティッカー ASR
国 Mexico
上場年 nan
セクター Transportation

Grupo Aeroportuario del Sureste S.A. de C.V. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 173.5 171.22 171.96 172.8 29100.0 172.8
2021-02-12 170.64 167.41 167.89 170.31 33100.0 170.31
2021-02-11 173.89 167.59 172.35 169.59 44800.0 169.59
2021-02-10 173.0 170.09 173.0 171.88 67500.0 171.88
2021-02-09 176.75 172.45 175.7 172.45 122500.0 172.45
2021-02-08 175.17 170.75 170.75 174.35 133400.0 174.35
2021-02-05 171.06 161.53 163.29 171.02 80500.0 171.02
2021-02-04 167.01 163.49 166.18 165.1 42300.0 165.1
2021-02-03 167.4 163.73 167.02 164.87 70300.0 164.87
2021-02-02 168.6 164.11 165.39 167.03 49300.0 167.03
2021-02-01 165.58 157.83 158.61 165.34 54300.0 165.34
2021-01-29 160.18 155.94 160.18 156.71 74100.0 156.71
2021-01-28 164.81 157.92 164.2 161.77 41600.0 161.77
2021-01-27 164.04 157.24 161.87 162.69 75900.0 162.69
2021-01-26 166.08 159.92 161.93 164.35 69000.0 164.35
2021-01-25 161.01 155.38 159.39 159.92 39700.0 159.92
2021-01-22 161.12 156.18 160.14 160.93 43600.0 160.93
2021-01-21 165.75 160.33 165.75 162.19 18300.0 162.19
2021-01-20 165.94 162.13 165.45 162.82 30400.0 162.82
2021-01-19 167.79 164.44 165.09 165.81 29900.0 165.81
2021-01-15 167.79 163.01 167.79 163.85 43300.0 163.85
2021-01-14 169.41 166.67 168.82 168.61 54800.0 168.61
2021-01-13 169.63 166.46 168.41 167.55 50000.0 167.55
2021-01-12 173.61 167.04 171.63 168.41 60400.0 168.41
2021-01-11 172.93 170.87 172.93 171.99 30100.0 171.99
2021-01-08 175.63 171.54 175.0 173.71 52400.0 173.71
2021-01-07 181.95 172.37 178.96 172.82 50800.0 172.82
2021-01-06 180.7 168.35 168.35 178.87 57800.0 178.87
2021-01-05 167.01 164.09 164.9 166.9 27200.0 166.9
2021-01-04 166.91 162.93 166.83 164.4 70900.0 164.4
2020-12-31 165.99 160.34 162.8 164.93 37300.0 164.93
2020-12-30 166.3 162.67 165.32 163.4 76200.0 163.4
2020-12-29 165.32 159.59 160.54 164.76 53800.0 164.76
2020-12-28 161.54 156.01 161.5 159.71 46000.0 159.71
2020-12-24 161.38 160.03 161.04 160.3 12700.0 160.3
2020-12-23 161.76 156.83 161.25 160.96 98100.0 160.96
2020-12-22 161.02 158.49 159.88 159.77 114900.0 159.77
2020-12-21 164.15 158.33 164.15 160.01 99500.0 160.01
2020-12-18 170.0 163.79 166.64 166.73 70100.0 166.73
2020-12-17 168.24 163.27 163.27 167.27 85200.0 167.27
2020-12-16 162.12 158.1 159.86 162.1 61700.0 162.1
2020-12-15 160.33 156.58 157.88 160.21 54400.0 160.21
2020-12-14 159.2 155.55 157.44 158.0 92700.0 158.0
2020-12-11 159.45 154.55 156.52 157.43 187300.0 157.43
2020-12-10 159.1 154.23 155.32 158.02 56800.0 158.02
2020-12-09 157.91 152.07 152.07 156.48 66600.0 156.48
2020-12-08 156.12 152.32 153.4 153.38 42400.0 153.38
2020-12-07 153.03 150.97 152.48 152.51 47100.0 152.51
2020-12-04 155.63 151.5 151.5 153.12 59600.0 153.12
2020-12-03 156.32 153.11 156.32 154.54 38400.0 154.54
2020-12-02 155.44 153.7 154.3 154.8 55000.0 154.8
2020-12-01 157.92 152.36 152.36 154.8 80100.0 154.8
2020-11-30 152.97 148.67 152.37 149.5 73800.0 149.5
2020-11-27 154.26 152.42 154.1 152.77 16100.0 152.77
2020-11-25 156.97 152.42 155.4 153.07 60100.0 153.07
2020-11-24 159.48 155.86 157.56 156.25 82200.0 156.25
2020-11-23 158.25 152.99 156.54 155.73 36400.0 155.73
2020-11-20 156.66 153.39 156.6 154.58 37500.0 154.58
2020-11-19 156.79 150.9 154.23 156.7 35400.0 156.7
2020-11-18 158.18 152.71 155.04 153.26 77700.0 153.26
2020-11-17 156.49 152.48 155.0 155.42 40700.0 155.42
2020-11-16 161.34 154.49 156.86 155.0 51500.0 155.0
2020-11-13 152.3 149.24 150.72 152.01 39200.0 152.01
2020-11-12 150.93 148.02 148.72 149.19 88400.0 149.19
2020-11-11 153.42 148.72 151.77 150.48 94300.0 150.48
2020-11-10 152.0 146.99 150.3 151.28 93600.0 151.28
2020-11-09 152.09 140.23 140.23 149.76 132300.0 149.76
2020-11-06 132.74 128.33 131.96 128.34 42800.0 128.34
2020-11-05 128.54 122.85 123.7 127.75 42500.0 127.75
2020-11-04 124.47 118.46 118.7 122.21 25700.0 122.21
2020-11-03 118.98 115.45 116.52 118.86 40800.0 118.86
2020-11-02 115.5 114.0 115.28 114.62 17900.0 114.62
2020-10-30 115.53 113.07 113.72 115.35 65600.0 115.35
2020-10-29 116.53 112.37 116.08 113.17 62700.0 113.17
2020-10-28 119.1 116.47 118.64 116.47 163700.0 116.47
2020-10-27 121.8 120.09 121.44 120.82 53700.0 120.82
2020-10-26 122.04 119.69 121.72 121.76 53500.0 121.76
2020-10-23 123.86 120.27 121.1 123.59 54000.0 123.59
2020-10-22 122.48 119.87 121.44 121.18 57000.0 121.18
2020-10-21 121.49 117.49 118.09 120.58 66100.0 120.58
2020-10-20 117.1 112.83 112.83 117.1 49300.0 117.1
2020-10-19 114.3 112.01 114.19 112.3 21700.0 112.3
2020-10-16 114.04 112.2 112.51 113.41 35400.0 113.41
2020-10-15 115.08 111.71 112.04 112.86 41600.0 112.86
2020-10-14 115.84 112.22 115.23 112.99 71600.0 112.99
2020-10-13 117.8 114.29 117.8 114.49 96300.0 114.49
2020-10-12 119.17 116.74 116.74 118.96 42600.0 118.96
2020-10-09 117.68 115.26 115.73 117.06 57000.0 117.06
2020-10-08 116.64 114.22 115.22 115.71 45300.0 115.71
2020-10-07 116.25 111.08 112.63 115.04 70900.0 115.04
2020-10-06 115.52 111.75 115.52 113.18 88200.0 113.18
2020-10-05 115.66 113.13 113.13 114.98 29200.0 114.98
2020-10-02 112.87 108.3 109.02 112.32 38300.0 112.32
2020-10-01 115.55 110.24 112.09 110.82 71700.0 110.82
2020-09-30 118.9 114.69 114.69 116.03 49900.0 116.03
2020-09-29 115.68 113.22 113.91 114.43 64500.0 114.43
2020-09-28 114.84 110.86 112.1 114.49 37200.0 114.49
2020-09-25 110.92 107.13 110.92 110.6 29600.0 110.6
2020-09-24 112.51 104.55 105.36 110.99 30400.0 110.99
2020-09-23 106.8 104.22 106.25 105.9 61800.0 105.9
2020-09-22 110.79 104.5 110.1 105.01 55900.0 105.01
2020-09-21 111.01 106.66 110.87 109.58 47400.0 109.58
2020-09-18 116.5 113.48 115.86 113.48 240300.0 113.48
2020-09-17 116.72 114.72 115.21 116.06 63900.0 116.06
2020-09-16 119.26 114.96 115.65 116.74 76800.0 116.74
2020-09-15 117.15 114.28 116.54 115.04 77800.0 115.04
2020-09-14 116.61 110.65 112.0 116.22 84500.0 116.22
2020-09-11 113.89 108.05 113.22 109.71 58700.0 109.71
2020-09-10 115.69 111.93 112.09 112.29 74100.0 112.29
2020-09-09 114.57 111.69 114.05 112.12 63400.0 112.12
2020-09-08 113.85 110.0 111.46 113.13 43100.0 113.13
2020-09-04 114.16 110.27 111.85 112.5 63600.0 112.5
2020-09-03 113.44 109.54 112.33 110.51 182800.0 110.51
2020-09-02 115.49 111.67 115.49 112.39 111700.0 112.39
2020-09-01 116.9 113.46 113.46 116.09 30000.0 116.09
2020-08-31 118.83 113.0 118.06 113.46 39200.0 113.46
2020-08-28 118.08 112.92 112.98 118.08 44800.0 118.08
2020-08-27 113.54 110.92 110.92 113.1 39700.0 113.1
2020-08-26 114.86 109.73 114.75 110.95 33800.0 110.95
2020-08-25 115.06 112.73 113.11 115.04 26700.0 115.04
2020-08-24 113.28 109.24 109.24 112.76 44500.0 112.76
2020-08-21 112.55 108.97 111.63 109.42 34600.0 109.42
2020-08-20 112.72 110.11 111.17 112.23 25400.0 112.23
2020-08-19 116.92 112.19 115.98 112.33 57200.0 112.33
2020-08-18 118.36 116.01 117.63 116.4 80600.0 116.4
2020-08-17 118.26 115.46 115.74 116.85 83700.0 116.85
2020-08-14 116.2 110.18 110.18 115.91 56700.0 115.91
2020-08-13 111.63 107.74 108.02 110.79 62600.0 110.79
2020-08-12 112.96 106.72 112.36 108.37 37300.0 108.37
2020-08-11 112.02 107.58 107.58 111.75 56700.0 111.75
2020-08-10 107.21 102.49 102.49 106.68 43400.0 106.68
2020-08-07 103.59 101.22 103.0 102.38 57200.0 102.38
2020-08-06 103.99 98.98 98.98 103.86 64200.0 103.86
2020-08-05 101.09 97.65 97.95 99.76 70000.0 99.76
2020-08-04 98.43 96.25 96.6 97.73 111900.0 97.73
2020-08-03 99.89 96.87 99.89 97.29 240300.0 97.29
2020-07-31 99.95 96.48 98.39 99.83 83800.0 99.83
2020-07-30 98.2 95.8 97.6 98.05 74600.0 98.05
2020-07-29 99.7 97.5 98.82 98.69 48500.0 98.69
2020-07-28 100.34 97.51 99.37 97.69 106300.0 97.69
2020-07-27 100.45 97.11 98.55 100.17 66800.0 100.17
2020-07-24 103.55 98.55 103.22 98.84 45400.0 98.84
2020-07-23 104.55 100.82 104.15 103.25 49500.0 103.25
2020-07-22 104.17 99.72 99.79 103.69 54700.0 103.69
2020-07-21 101.39 100.39 100.71 100.74 127700.0 100.74
2020-07-20 100.05 98.81 100.05 99.09 67500.0 99.09
2020-07-17 103.36 99.52 101.77 99.52 48000.0 99.52
2020-07-16 104.71 101.79 102.76 102.26 66200.0 102.26
2020-07-15 106.79 103.04 104.02 103.46 108600.0 103.46
2020-07-14 103.21 101.17 101.82 102.2 41400.0 102.2
2020-07-13 107.22 102.63 106.02 103.12 56000.0 103.12
2020-07-10 106.81 103.19 105.5 105.83 59600.0 105.83
2020-07-09 110.61 105.54 110.61 105.57 88000.0 105.57
2020-07-08 112.14 108.8 110.83 110.26 70200.0 110.26
2020-07-07 114.86 111.46 112.62 111.49 52100.0 111.49
2020-07-06 119.33 113.0 119.33 113.94 76100.0 113.94
2020-07-02 119.72 115.82 118.02 115.84 63900.0 115.84
2020-07-01 116.07 112.37 112.37 115.49 59600.0 115.49
2020-06-30 114.53 111.03 112.23 112.29 116100.0 112.29
2020-06-29 113.44 110.75 111.53 112.99 70400.0 112.99
2020-06-26 112.91 109.82 112.91 110.72 36000.0 110.72
2020-06-25 116.14 111.64 113.13 113.22 68100.0 113.22
2020-06-24 118.04 113.62 115.83 114.09 58000.0 114.09
2020-06-23 119.8 114.98 114.98 117.71 82000.0 117.71
2020-06-22 116.99 113.81 116.2 113.83 48500.0 113.83
2020-06-19 121.19 115.64 119.71 116.69 220000.0 116.69
2020-06-18 119.61 117.1 118.23 117.19 126100.0 117.19
2020-06-17 125.43 118.84 122.9 119.6 67800.0 119.6
2020-06-16 125.55 122.06 124.93 122.37 110800.0 122.37
2020-06-15 122.1 117.34 119.27 120.97 88700.0 120.97
2020-06-12 125.9 120.49 120.91 122.2 203700.0 122.2
2020-06-11 123.08 114.94 122.43 116.67 94900.0 116.67
2020-06-10 135.27 125.84 133.72 125.91 70500.0 125.91
2020-06-09 138.11 132.54 138.0 134.8 190900.0 134.8
2020-06-08 140.38 134.76 134.76 139.83 179900.0 139.83
2020-06-05 136.77 131.73 132.93 134.44 117300.0 134.44
2020-06-04 129.36 124.02 126.37 129.36 111200.0 129.36
2020-06-03 129.86 121.94 121.94 126.89 109000.0 126.89
2020-06-02 120.94 112.95 112.95 120.13 144300.0 120.13
2020-06-01 113.46 103.49 103.49 111.9 94400.0 111.9
2020-05-29 105.79 101.46 105.79 103.67 141500.0 103.67
2020-05-28 107.31 103.39 106.0 105.37 187700.0 105.37
2020-05-27 106.27 103.32 106.25 104.27 149000.0 104.27
2020-05-26 107.09 102.44 102.44 104.32 84500.0 104.32
2020-05-22 100.08 96.68 99.3 99.74 296300.0 99.74
2020-05-21 100.72 97.43 100.27 98.36 85200.0 98.36
2020-05-20 100.47 98.29 98.54 100.0 113000.0 100.0
2020-05-19 104.95 96.85 104.69 96.85 73600.0 96.85
2020-05-18 106.15 99.04 99.04 105.0 60800.0 105.0
2020-05-15 100.5 96.0 100.37 96.83 86500.0 96.83
2020-05-14 100.88 96.61 97.06 100.52 69000.0 100.52
2020-05-13 102.38 97.07 100.45 98.91 55500.0 98.91
2020-05-12 103.7 99.47 102.0 100.19 100500.0 100.19
2020-05-11 105.04 101.29 105.04 101.46 85900.0 101.46
2020-05-08 107.84 104.97 105.66 105.98 66100.0 105.98
2020-05-07 111.89 104.14 110.4 104.15 145600.0 104.15
2020-05-06 110.77 109.19 109.3 109.67 103200.0 109.67
2020-05-05 111.49 104.47 107.17 109.39 154100.0 109.39
2020-05-04 106.69 94.75 94.75 106.41 91600.0 106.41
2020-05-01 99.49 92.57 97.32 95.11 78000.0 95.11
2020-04-30 100.42 97.07 99.99 99.71 286900.0 99.71
2020-04-29 102.36 99.59 100.02 100.63 131100.0 100.63
2020-04-28 99.56 97.87 98.97 98.5 61500.0 98.5
2020-04-27 97.8 95.1 95.49 97.13 111700.0 97.13
2020-04-24 96.49 92.93 96.49 94.5 80300.0 94.5
2020-04-23 99.4 95.52 99.4 96.47 102300.0 96.47
2020-04-22 97.25 95.02 96.36 97.25 237100.0 97.25
2020-04-21 98.24 93.54 98.11 95.0 71900.0 95.0
2020-04-20 100.48 97.63 100.48 98.62 49900.0 98.62
2020-04-17 101.83 98.17 98.45 101.51 158100.0 101.51
2020-04-16 96.33 93.04 96.33 95.55 113000.0 95.55
2020-04-15 95.32 93.45 94.27 94.24 56900.0 94.24
2020-04-14 97.23 95.08 95.75 96.0 165900.0 96.0
2020-04-13 95.82 92.04 95.82 94.4 70100.0 94.4
2020-04-09 96.64 92.49 96.44 94.49 129000.0 94.49
2020-04-08 98.0 89.52 98.0 91.26 82600.0 91.26
2020-04-07 95.13 88.52 91.72 89.43 66500.0 89.43
2020-04-06 91.56 83.7 83.7 88.13 58300.0 88.13
2020-04-03 89.0 82.08 88.36 83.34 59000.0 83.34
2020-04-02 93.29 88.4 89.58 89.42 67400.0 89.42
2020-04-01 92.14 89.01 90.33 89.32 82200.0 89.32
2020-03-31 97.27 93.39 95.75 94.14 239900.0 94.14
2020-03-30 100.44 94.79 100.44 96.1 116400.0 96.1
2020-03-27 102.14 96.27 100.0 98.11 73400.0 98.11
2020-03-26 104.98 99.03 102.3 103.48 70600.0 103.48
2020-03-25 103.31 95.21 96.0 100.98 91100.0 100.98
2020-03-24 95.97 86.83 86.88 95.76 136300.0 95.76
2020-03-23 86.82 82.68 83.93 83.98 118400.0 83.98
2020-03-20 92.26 82.4 90.53 84.96 109300.0 84.96
2020-03-19 98.39 89.25 98.39 89.34 67800.0 89.34
2020-03-18 109.0 97.91 109.0 99.57 67200.0 99.57
2020-03-17 117.19 107.67 117.19 113.64 97800.0 113.64
2020-03-16 123.72 114.92 118.65 115.57 109400.0 115.57
2020-03-13 137.9 130.21 137.9 134.91 88600.0 134.91
2020-03-12 140.0 118.31 140.0 132.15 110000.0 132.15
2020-03-11 147.3 140.57 147.3 142.84 44500.0 142.84
2020-03-10 151.17 142.17 150.8 150.33 95500.0 150.33
2020-03-09 149.96 139.61 141.14 145.34 103500.0 145.34
2020-03-06 156.7 151.79 153.0 154.68 109400.0 154.68
2020-03-05 166.86 155.66 165.0 156.57 70000.0 156.57
2020-03-04 168.51 163.59 165.99 168.16 87600.0 168.16
2020-03-03 166.7 163.0 164.86 164.25 50200.0 164.25
2020-03-02 166.49 160.43 166.49 163.03 90000.0 163.03
2020-02-28 167.17 155.9 157.9 167.0 110200.0 167.0
2020-02-27 174.03 154.67 171.48 165.25 132700.0 165.25
2020-02-26 179.19 172.64 172.64 175.48 142800.0 175.48
2020-02-25 185.14 171.9 185.14 172.71 54500.0 172.71
2020-02-24 192.9 183.74 192.9 186.18 34800.0 186.18
2020-02-21 200.98 194.39 195.3 198.08 32200.0 198.08
2020-02-20 198.38 195.52 197.54 196.26 20800.0 196.26
2020-02-19 199.5 196.0 196.0 199.29 24600.0 199.29
2020-02-18 199.66 195.08 197.53 195.75 24600.0 195.75