Echtzeit-Aktienkurs Grupo Aerop.del Sureste SAB CV (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aerop.del Sureste SAB CV (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 186,46 | 186,57 | 182,80 | 182,80 | -1,14% | - |
| 25.02.2021 | 184,90 | 184,90 | 184,90 | 184,90 | -0,65% | - |
| 24.02.2021 | 181,69 | 187,09 | 181,68 | 186,11 | 3,69% | - |
| 23.02.2021 | 173,38 | 181,18 | 172,90 | 179,49 | 5,49% | - |
| 22.02.2021 | 171,57 | 172,86 | 170,07 | 170,15 | -1,59% | - |
| 19.02.2021 | 174,31 | 175,05 | 172,86 | 172,91 | -0,66% | - |
| 18.02.2021 | 173,54 | 174,93 | 171,73 | 174,05 | -2,57% | - |
| 17.02.2021 | 173,52 | 179,97 | 172,73 | 178,63 | 3,62% | - |
| 16.02.2021 | 173,00 | 174,07 | 171,09 | 172,39 | 1,22% | - |
| 12.02.2021 | 169,06 | 171,04 | 168,55 | 170,32 | 0,56% | - |
| 11.02.2021 | 173,02 | 174,27 | 167,90 | 169,37 | -1,34% | - |
| 10.02.2021 | 171,61 | 173,52 | 170,34 | 171,66 | -0,78% | - |
| 09.02.2021 | 175,22 | 176,85 | 173,00 | 173,01 | -0,77% | - |
| 08.02.2021 | 172,21 | 175,30 | 171,50 | 174,35 | 2,19% | - |
| 05.02.2021 | 167,38 | 171,29 | 166,05 | 170,61 | 3,25% | - |
| 04.02.2021 | 165,23 | 165,63 | 164,76 | 165,24 | -0,36% | - |
| 03.02.2021 | 163,80 | 166,67 | 163,57 | 165,84 | -0,66% | - |
| 02.02.2021 | 166,23 | 168,60 | 164,22 | 166,94 | 1,21% | - |
| 01.02.2021 | 159,38 | 165,00 | 158,50 | 164,94 | 6,01% | - |
| 29.01.2021 | 155,59 | 155,59 | 155,59 | 155,59 | -3,29% | - |
| 28.01.2021 | 161,62 | 162,86 | 158,30 | 160,87 | -0,80% | - |
| 27.01.2021 | 160,16 | 164,31 | 159,43 | 162,16 | -1,46% | - |
| 26.01.2021 | 161,30 | 166,04 | 161,30 | 164,57 | 2,62% | - |
| 25.01.2021 | 157,80 | 161,22 | 156,49 | 160,37 | 0,00% | - |
| 22.01.2021 | 157,04 | 160,88 | 155,91 | 160,38 | -1,02% | - |
| 21.01.2021 | 162,96 | 162,96 | 162,02 | 162,03 | -0,49% | - |
| 20.01.2021 | 164,46 | 165,33 | 162,03 | 162,82 | -1,43% | - |
| 19.01.2021 | 165,09 | 166,18 | 163,75 | 165,18 | 0,60% | - |
| 15.01.2021 | 165,44 | 167,13 | 163,04 | 164,19 | -2,45% | - |
| 14.01.2021 | 167,91 | 169,65 | 167,29 | 168,32 | 0,17% | - |
| 13.01.2021 | 169,04 | 169,35 | 166,99 | 168,03 | -0,59% | - |
| 12.01.2021 | 172,61 | 174,35 | 167,32 | 169,02 | -1,61% | - |
| 11.01.2021 | 171,62 | 172,96 | 170,82 | 171,78 | -1,21% | - |
| 08.01.2021 | 174,40 | 175,46 | 171,46 | 173,88 | 0,93% | - |
| 07.01.2021 | 177,06 | 177,07 | 172,19 | 172,28 | -3,78% | - |
| 06.01.2021 | 174,16 | 181,10 | 0,00 | 179,05 | 7,41% | - |
| 05.01.2021 | 165,46 | 167,09 | 164,65 | 166,71 | 1,21% | - |
| 04.01.2021 | 165,61 | 166,36 | 162,86 | 164,71 | -0,45% | - |
| 31.12.2020 | 161,82 | 166,20 | 160,90 | 165,45 | 1,17% | - |
| 30.12.2020 | 165,36 | 165,69 | 162,91 | 163,54 | -0,61% | - |
| 29.12.2020 | 162,49 | 165,44 | 161,90 | 164,55 | 2,86% | - |
| 28.12.2020 | 159,52 | 160,82 | 156,04 | 159,98 | -0,91% | - |
| 24.12.2020 | 161,15 | 168,80 | 155,77 | 161,46 | -0,03% | - |
| 23.12.2020 | 158,39 | 162,00 | 156,74 | 161,51 | 0,77% | - |
| 22.12.2020 | 161,11 | 161,40 | 158,51 | 160,27 | 0,27% | - |
| 21.12.2020 | 158,84 | 161,26 | 158,20 | 159,85 | -4,25% | - |
| 18.12.2020 | 167,44 | 167,90 | 163,85 | 166,95 | -0,06% | - |
| 17.12.2020 | 167,05 | 167,05 | 167,05 | 167,05 | 3,32% | - |
| 16.12.2020 | 159,35 | 162,11 | 158,82 | 161,69 | 1,07% | - |
| 15.12.2020 | 157,69 | 160,50 | 157,51 | 159,97 | 1,32% | - |
| 14.12.2020 | 157,81 | 159,06 | 155,44 | 157,88 | 0,51% | - |
| 11.12.2020 | 155,86 | 159,36 | 155,32 | 157,09 | -0,59% | - |
| 10.12.2020 | 155,68 | 159,09 | 155,68 | 158,02 | 1,38% | - |
| 09.12.2020 | 153,02 | 157,75 | 152,53 | 155,87 | 2,69% | - |
| 08.12.2020 | 153,83 | 153,83 | 151,77 | 151,78 | 0,05% | - |
| 07.12.2020 | 151,55 | 153,11 | 151,08 | 151,71 | -1,01% | - |
| 04.12.2020 | 154,82 | 155,80 | 152,46 | 153,27 | -0,50% | - |
| 03.12.2020 | 155,42 | 155,94 | 152,95 | 154,04 | -1,94% | - |
| 02.12.2020 | 154,88 | 2.217,32 | 151,18 | 157,09 | 1,60% | - |
| 01.12.2020 | 154,77 | 158,06 | 153,63 | 154,62 | 3,09% | - |
| 30.11.2020 | 151,61 | 152,20 | 148,61 | 149,98 | -93,02% | - |
| 27.11.2020 | 153,05 | 2.150,99 | 147,45 | 2.147,99 | 1.300,39% | - |
| 25.11.2020 | 153,21 | 153,38 | 152,80 | 153,38 | -1,97% | - |
| 24.11.2020 | 157,11 | 158,16 | 155,94 | 156,46 | 0,89% | - |
| 23.11.2020 | 153,97 | 158,32 | 153,09 | 155,09 | 0,35% | - |
| 20.11.2020 | 155,91 | 156,54 | 151,93 | 154,55 | -0,48% | - |
| 19.11.2020 | 151,27 | 157,28 | 150,91 | 155,30 | 0,86% | - |
| 18.11.2020 | 156,57 | 157,01 | 152,73 | 153,98 | -0,78% | - |
| 17.11.2020 | 155,20 | 155,20 | 155,19 | 155,20 | 0,40% | - |
| 16.11.2020 | 158,79 | 161,28 | 154,42 | 154,57 | 1,74% | - |
| 13.11.2020 | 150,87 | 151,94 | 149,00 | 151,93 | 1,63% | - |
| 12.11.2020 | 149,96 | 150,18 | 148,45 | 149,49 | -0,28% | - |
| 11.11.2020 | 152,37 | 153,57 | 143,60 | 149,91 | -0,45% | - |
| 10.11.2020 | 0,00 | 152,23 | 0,00 | 150,59 | 0,72% | - |
| 09.11.2020 | 142,21 | 151,88 | 142,21 | 149,52 | 15,85% | - |
| 06.11.2020 | 128,72 | 132,77 | 128,09 | 129,06 | 1,15% | - |
| 05.11.2020 | 127,02 | 128,45 | 125,99 | 127,59 | 4,92% | - |
| 04.11.2020 | 118,58 | 124,49 | 118,58 | 121,61 | 2,57% | - |
| 03.11.2020 | 117,72 | 118,69 | 117,00 | 118,56 | 3,45% | - |
| 02.11.2020 | 114,67 | 115,61 | 114,02 | 114,61 | -0,50% | - |
| 30.10.2020 | 114,62 | 115,56 | 113,18 | 115,19 | 1,70% | - |
| 29.10.2020 | 114,57 | 116,47 | 112,37 | 113,27 | -2,96% | - |
| 28.10.2020 | 117,54 | 118,53 | 116,56 | 116,72 | -4,96% | - |
| 27.10.2020 | 122,81 | 122,81 | 122,81 | 122,81 | 1,10% | - |
| 26.10.2020 | 120,91 | 122,18 | 119,93 | 121,47 | -2,98% | - |
| 23.10.2020 | 122,64 | 125,21 | 121,85 | 125,21 | 4,20% | - |
| 22.10.2020 | 121,41 | 122,65 | 118,64 | 120,16 | -0,49% | - |
| 21.10.2020 | 118,97 | 122,48 | 118,42 | 120,75 | 3,72% | - |
| 20.10.2020 | 113,96 | 117,09 | 113,59 | 116,41 | 5,32% | - |
| 19.10.2020 | 114,52 | 114,79 | 110,53 | 110,54 | -2,53% | - |
| 16.10.2020 | 112,79 | 113,99 | 112,77 | 113,40 | 0,00% | - |
| 15.10.2020 | 112,38 | 115,19 | 112,02 | 113,41 | 1,88% | - |
| 14.10.2020 | 115,84 | 115,84 | 111,31 | 111,31 | -3,07% | - |
| 13.10.2020 | 114,97 | 115,76 | 114,21 | 114,84 | -3,73% | - |
| 12.10.2020 | 118,30 | 119,29 | 117,40 | 119,28 | 1,69% | - |
| 09.10.2020 | 0,00 | 117,45 | 0,00 | 117,30 | 1,04% | - |
| 08.10.2020 | 115,01 | 116,79 | 114,66 | 116,09 | 1,04% | - |
| 07.10.2020 | 113,97 | 116,28 | 110,88 | 114,90 | 1,20% | - |
| 06.10.2020 | 114,30 | 115,34 | 111,74 | 113,53 | -0,68% | - |
| 05.10.2020 | 114,48 | 116,69 | 112,44 | 114,31 | 1,47% | - |