307,432$
0,09%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 311,29 | 311,29 | 303,17 | 307,32 | 0,06% | - |
| 18.04.2024 | 304,57 | 308,26 | 303,65 | 307,14 | 1,12% | 27.827,00 |
| 17.04.2024 | 309,71 | 311,89 | 303,26 | 303,74 | -1,50% | 28.943,00 |
| 16.04.2024 | 311,89 | 311,89 | 306,62 | 308,36 | -1,38% | 20.706,00 |
| 15.04.2024 | 315,46 | 317,57 | 311,53 | 312,68 | -1,37% | 31.086,00 |
| 12.04.2024 | 319,37 | 328,58 | 315,85 | 317,01 | -1,76% | 48.616,00 |
| 11.04.2024 | 322,66 | 324,35 | 318,70 | 322,69 | -0,15% | 26.535,00 |
| 10.04.2024 | 327,76 | 327,76 | 320,70 | 323,18 | -1,10% | 38.822,00 |
| 09.04.2024 | 331,98 | 331,98 | 326,19 | 326,77 | -1,10% | 33.247,00 |
| 08.04.2024 | 331,24 | 334,13 | 328,17 | 330,40 | -0,28% | 82.772,00 |
| 05.04.2024 | 328,10 | 331,87 | 324,84 | 331,34 | 0,45% | 36.648,00 |
| 04.04.2024 | 321,13 | 332,32 | 321,13 | 329,84 | 2,02% | 50.055,00 |
| 03.04.2024 | 319,77 | 325,80 | 319,77 | 323,30 | 0,29% | 27.644,00 |
| 02.04.2024 | 319,60 | 323,28 | 316,64 | 322,38 | 1,42% | 17.538,00 |
| 01.04.2024 | 321,85 | 321,85 | 312,84 | 317,86 | -0,26% | 37.843,00 |
| 28.03.2024 | 317,00 | 319,84 | 316,36 | 318,68 | 0,53% | 39.100,00 |
| 27.03.2024 | 317,14 | 320,70 | 315,05 | 317,00 | 0,63% | 31.187,00 |
| 26.03.2024 | 311,05 | 317,89 | 310,37 | 315,01 | 1,68% | 24.765,00 |
| 25.03.2024 | 310,90 | 315,63 | 309,39 | 309,82 | -0,01% | 21.930,00 |
| 22.03.2024 | 304,20 | 310,80 | 304,20 | 309,85 | 1,74% | 31.102,00 |
| 21.03.2024 | 308,45 | 308,70 | 302,45 | 304,54 | -0,48% | 22.863,00 |
| 20.03.2024 | 298,74 | 306,68 | 298,74 | 306,00 | 1,71% | 36.038,00 |
| 19.03.2024 | 302,47 | 305,23 | 300,80 | 300,85 | -0,67% | 31.716,00 |
| 18.03.2024 | 307,29 | 307,29 | 302,04 | 302,89 | -0,78% | 23.295,00 |
| 15.03.2024 | 307,14 | 309,82 | 304,24 | 305,27 | -0,97% | 36.836,00 |
| 14.03.2024 | 305,68 | 310,62 | 303,51 | 308,26 | 1,62% | 34.024,00 |
| 13.03.2024 | 295,18 | 306,82 | 295,18 | 303,35 | 2,18% | 57.303,00 |
| 12.03.2024 | 294,86 | 297,74 | 293,62 | 296,89 | 0,95% | 33.391,00 |
| 11.03.2024 | 295,34 | 295,34 | 291,16 | 294,11 | 0,00% | 33.618,00 |
| 08.03.2024 | 292,91 | 297,30 | 292,75 | 294,11 | 1,14% | 42.167,00 |
| 07.03.2024 | 292,93 | 296,22 | 289,80 | 290,79 | -1,10% | 64.023,00 |
| 06.03.2024 | 290,04 | 296,85 | 290,04 | 294,03 | 1,39% | 68.028,00 |
| 05.03.2024 | 286,69 | 290,73 | 285,44 | 290,01 | 1,00% | 37.854,00 |
| 04.03.2024 | 286,14 | 289,61 | 285,06 | 287,13 | -0,54% | 47.138,00 |
| 01.03.2024 | 294,19 | 294,91 | 286,69 | 288,68 | -1,93% | 44.118,00 |
| 29.02.2024 | 280,36 | 294,48 | 280,36 | 294,37 | 4,86% | 72.552,00 |
| 28.02.2024 | 286,11 | 288,85 | 277,55 | 280,72 | -2,73% | 89.651,00 |
| 27.02.2024 | 293,67 | 296,66 | 285,32 | 288,59 | -3,39% | 64.777,00 |
| 26.02.2024 | 297,20 | 298,84 | 294,91 | 298,71 | 0,56% | 48.257,00 |
| 23.02.2024 | 301,43 | 301,43 | 294,64 | 297,04 | -1,15% | 46.420,00 |
| 22.02.2024 | 298,80 | 301,05 | 294,33 | 300,50 | 1,36% | 46.803,00 |
| 21.02.2024 | 301,72 | 301,72 | 295,06 | 296,47 | -1,27% | 39.057,00 |
| 20.02.2024 | 300,57 | 301,04 | 292,31 | 300,28 | -1,17% | 53.105,00 |
| 16.02.2024 | 302,10 | 304,47 | 299,36 | 303,82 | 1,12% | 49.230,00 |
| 15.02.2024 | 296,69 | 302,17 | 295,86 | 300,46 | 0,85% | 40.783,00 |
| 14.02.2024 | 296,00 | 298,43 | 294,48 | 297,94 | 1,01% | 46.477,00 |
| 13.02.2024 | 297,90 | 298,00 | 292,36 | 294,95 | -1,44% | 52.270,00 |
| 12.02.2024 | 305,55 | 307,89 | 297,41 | 299,25 | -2,50% | 70.130,00 |
| 09.02.2024 | 312,27 | 312,70 | 305,58 | 306,91 | -1,95% | 54.557,00 |
| 08.02.2024 | 313,69 | 315,39 | 310,33 | 313,00 | -1,06% | 124.196,00 |
| 07.02.2024 | 313,24 | 317,94 | 312,00 | 316,34 | 1,11% | 48.659,00 |
| 06.02.2024 | 305,62 | 314,32 | 303,93 | 312,88 | 2,81% | 59.850,00 |
| 05.02.2024 | 303,28 | 305,47 | 298,04 | 304,32 | 0,34% | 36.688,00 |
| 02.02.2024 | 296,63 | 303,90 | 294,40 | 303,28 | 1,72% | 61.172,00 |
| 01.02.2024 | 295,22 | 298,54 | 292,12 | 298,15 | 1,99% | 105.545,00 |
| 31.01.2024 | 290,12 | 296,36 | 290,12 | 292,34 | -0,30% | 74.978,00 |
| 30.01.2024 | 298,43 | 298,43 | 289,75 | 293,21 | -0,35% | 77.330,00 |
| 29.01.2024 | 300,06 | 300,06 | 288,74 | 294,23 | 0,71% | 75.449,00 |
| 26.01.2024 | 291,00 | 296,73 | 284,00 | 292,16 | 2,69% | 71.615,00 |
| 25.01.2024 | 274,47 | 292,85 | 273,53 | 284,51 | 3,33% | 114.298,00 |
| 24.01.2024 | 276,16 | 279,53 | 274,34 | 275,33 | 0,70% | 91.447,00 |
| 23.01.2024 | 269,12 | 274,83 | 269,12 | 273,41 | 0,92% | 73.980,00 |
| 22.01.2024 | 279,83 | 280,98 | 270,66 | 270,91 | -2,96% | 51.539,00 |
| 19.01.2024 | 272,15 | 279,97 | 267,65 | 279,16 | 2,25% | 49.579,00 |
| 18.01.2024 | 274,81 | 274,81 | 268,09 | 273,03 | -0,02% | 30.032,00 |
| 17.01.2024 | 266,71 | 273,57 | 261,68 | 273,09 | 1,12% | 61.736,00 |
| 16.01.2024 | 278,23 | 278,23 | 266,87 | 270,07 | -3,75% | 48.538,00 |
| 12.01.2024 | 282,73 | 284,72 | 279,79 | 280,58 | -1,08% | 30.101,00 |
| 11.01.2024 | 281,63 | 284,90 | 281,37 | 283,65 | 0,44% | 34.297,00 |
| 10.01.2024 | 279,33 | 284,26 | 279,33 | 282,41 | 0,56% | 33.368,00 |
| 09.01.2024 | 286,01 | 287,00 | 279,79 | 280,83 | -1,89% | 34.381,00 |
| 08.01.2024 | 285,85 | 289,35 | 285,85 | 286,23 | -0,06% | 57.224,00 |
| 05.01.2024 | 282,29 | 288,85 | 280,00 | 286,41 | 2,17% | 41.954,00 |
| 04.01.2024 | 281,62 | 283,04 | 278,20 | 280,33 | -0,43% | 32.903,00 |
| 03.01.2024 | 287,25 | 289,57 | 281,07 | 281,55 | -1,51% | 56.113,00 |
| 02.01.2024 | 291,40 | 291,40 | 282,05 | 285,87 | -2,85% | 28.776,00 |
| 29.12.2023 | 292,58 | 295,07 | 290,29 | 294,27 | 0,76% | 27.331,00 |
| 28.12.2023 | 293,77 | 298,64 | 291,98 | 292,05 | -1,11% | 24.253,00 |
| 27.12.2023 | 297,78 | 299,70 | 295,33 | 295,33 | -1,48% | 27.403,00 |
| 26.12.2023 | 300,17 | 301,00 | 299,07 | 299,77 | 0,85% | 7.305,00 |
| 22.12.2023 | 301,16 | 301,17 | 297,24 | 297,25 | -0,45% | 29.328,00 |
| 21.12.2023 | 296,26 | 298,96 | 294,39 | 298,58 | 1,82% | 22.744,00 |
| 20.12.2023 | 296,04 | 298,61 | 293,23 | 293,23 | -1,77% | 102.020,00 |
| 19.12.2023 | 299,20 | 299,20 | 291,61 | 298,52 | 0,47% | 60.432,00 |
| 18.12.2023 | 293,17 | 297,23 | 284,73 | 297,13 | 0,76% | 77.491,00 |
| 15.12.2023 | 288,48 | 297,19 | 278,68 | 294,88 | 1,84% | 153.745,00 |
| 14.12.2023 | 239,28 | 290,79 | 239,28 | 289,56 | 26,06% | 204.080,00 |
| 13.12.2023 | 229,16 | 230,87 | 223,63 | 229,70 | -0,66% | 74.264,00 |
| 12.12.2023 | 232,64 | 233,00 | 228,15 | 231,23 | 0,06% | 27.127,00 |
| 11.12.2023 | 229,93 | 231,80 | 227,13 | 231,10 | -0,34% | 42.295,00 |
| 08.12.2023 | 235,15 | 238,24 | 231,01 | 231,90 | -1,54% | 70.854,00 |
| 07.12.2023 | 242,57 | 242,57 | 234,64 | 235,52 | -1,82% | 40.503,00 |
| 06.12.2023 | 236,62 | 244,00 | 234,73 | 239,88 | 2,54% | 87.211,00 |
| 05.12.2023 | 227,44 | 235,28 | 227,38 | 233,94 | 0,95% | 41.627,00 |
| 04.12.2023 | 235,19 | 237,86 | 230,84 | 231,74 | -1,62% | 48.181,00 |
| 01.12.2023 | 233,58 | 236,23 | 232,90 | 235,56 | 0,04% | 35.538,00 |
| 30.11.2023 | 224,36 | 236,07 | 224,36 | 235,46 | 3,90% | 55.112,00 |
| 29.11.2023 | 229,90 | 230,15 | 224,19 | 226,62 | -1,24% | 29.392,00 |
| 28.11.2023 | 228,55 | 233,00 | 226,90 | 229,47 | -0,66% | 43.153,00 |
| 27.11.2023 | 231,00 | 233,33 | 229,27 | 230,99 | -2,40% | 32.310,00 |