5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-7.02%
YEAR-TO-DATE PERFORMANCE
+2.06%
1 YEAR PERFORMANCE
-13.32%
Grupo Aeroportuario del Sureste, S. A. B. de C. V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $259.40 | $257.38 (-0.78%) | $259.59 | $257.38 | 20,070 | $7.73 B |
| 03/12/2025 | $260.29 | $259.00 (-0.5%) | $260.29 | $256.03 | 35,036 | $7.77 B |
| 03/11/2025 | $255.78 | $256.45 (0.26%) | $258.76 | $254.22 | 46,300 | $7.69 B |
| 03/10/2025 | $266.18 | $256.00 (-3.82%) | $268.72 | $253.47 | 34,737 | $7.68 B |
| 03/07/2025 | $269.15 | $266.44 (-1.01%) | $269.15 | $260.56 | 32,700 | $7.99 B |
| 03/06/2025 | $268.34 | $268.76 (0.16%) | $270.13 | $266.33 | 28,625 | $8.06 B |
| 03/05/2025 | $268.54 | $269.19 (0.24%) | $269.76 | $265.07 | 50,830 | $8.08 B |
| 03/04/2025 | $263.72 | $264.14 (0.16%) | $267.25 | $255.90 | 33,332 | $7.92 B |
| 03/03/2025 | $272.87 | $264.99 (-2.89%) | $273.55 | $263.75 | 38,749 | $7.95 B |
| 02/28/2025 | $269.55 | $270.82 (0.47%) | $271.66 | $265.52 | 67,800 | $8.12 B |
| 02/27/2025 | $271.83 | $264.86 (-2.56%) | $273.22 | $262.39 | 32,028 | $7.95 B |
| 02/26/2025 | $268.81 | $273.87 (1.88%) | $276.97 | $267.90 | 59,800 | $8.22 B |
| 02/25/2025 | $272.00 | $269.89 (-0.78%) | $272.10 | $261.84 | 51,115 | $8.10 B |
| 02/24/2025 | $271.77 | $270.40 (-0.5%) | $272.84 | $267.95 | 26,500 | $8.11 B |
| 02/21/2025 | $288.00 | $273.51 (-5.03%) | $288.00 | $272.90 | 41,200 | $8.21 B |
| 02/20/2025 | $284.79 | $287.19 (0.84%) | $287.54 | $282.81 | 36,500 | $8.62 B |
| 02/19/2025 | $286.19 | $283.88 (-0.81%) | $286.19 | $281.30 | 53,200 | $8.52 B |
| 02/18/2025 | $283.92 | $286.19 (0.8%) | $287.07 | $283.22 | 24,200 | $8.59 B |
| 02/14/2025 | $286.96 | $283.11 (-1.34%) | $291.87 | $281.19 | 54,500 | $8.49 B |
| 02/13/2025 | $286.64 | $288.69 (0.72%) | $288.73 | $285.63 | 45,733 | $8.66 B |
| 02/12/2025 | $280.27 | $287.08 (2.43%) | $288.91 | $277.31 | 71,500 | $8.61 B |
| 02/11/2025 | $274.40 | $281.01 (2.41%) | $282.05 | $270.23 | 51,200 | $8.43 B |
| 02/10/2025 | $275.18 | $273.30 (-0.68%) | $276.24 | $271.31 | 39,500 | $8.20 B |
| 02/07/2025 | $282.12 | $272.41 (-3.44%) | $282.12 | $269.83 | 54,033 | $8.17 B |
| 02/06/2025 | $268.45 | $278.91 (3.9%) | $281.45 | $266.90 | 110,500 | $8.37 B |
| 02/05/2025 | $274.35 | $266.87 (-2.73%) | $275.54 | $265.51 | 49,215 | $8.01 B |
| 02/04/2025 | $275.40 | $272.56 (-1.03%) | $280.06 | $268.70 | 58,503 | $8.18 B |
| 02/03/2025 | $266.00 | $272.47 (2.43%) | $276.23 | $263.61 | 65,500 | $8.17 B |
| 01/31/2025 | $283.92 | $274.47 (-3.33%) | $283.92 | $271.70 | 34,000 | $8.23 B |
| 01/30/2025 | $277.20 | $285.81 (3.11%) | $288.07 | $275.02 | 41,418 | $8.57 B |
| 01/29/2025 | $279.13 | $278.48 (-0.23%) | $279.76 | $271.92 | 33,300 | $8.35 B |
| 01/28/2025 | $272.60 | $280.91 (3.05%) | $281.50 | $270.36 | 86,619 | $8.43 B |
| 01/27/2025 | $274.77 | $274.06 (-0.26%) | $275.70 | $270.89 | 29,823 | $8.22 B |
| 01/24/2025 | $274.05 | $276.85 (1.02%) | $278.40 | $273.33 | 66,400 | $8.31 B |
| 01/23/2025 | $274.28 | $276.17 (0.69%) | $278.42 | $271.71 | 38,948 | $8.29 B |
| 01/22/2025 | $269.00 | $273.18 (1.55%) | $275.30 | $269.00 | 57,900 | $8.20 B |
| 01/21/2025 | $271.88 | $271.11 (-0.28%) | $274.47 | $267.93 | 20,300 | $8.13 B |
| 01/17/2025 | $268.42 | $272.73 (1.61%) | $276.44 | $268.42 | 44,605 | $8.18 B |
| 01/16/2025 | $268.60 | $267.67 (-0.35%) | $271.93 | $266.18 | 43,716 | $8.03 B |
| 01/15/2025 | $266.00 | $270.23 (1.59%) | $270.23 | $264.00 | 59,200 | $8.11 B |
| 01/14/2025 | $259.65 | $265.06 (2.08%) | $266.01 | $259.65 | 56,700 | $7.95 B |
| 01/13/2025 | $258.62 | $259.54 (0.36%) | $261.13 | $255.90 | 51,900 | $7.79 B |
| 01/10/2025 | $258.13 | $258.47 (0.13%) | $260.00 | $256.05 | 49,336 | $7.75 B |
| 01/08/2025 | $267.00 | $260.65 (-2.38%) | $267.00 | $260.49 | 54,336 | $7.82 B |
| 01/07/2025 | $261.49 | $267.46 (2.28%) | $267.46 | $261.49 | 62,800 | $8.02 B |
| 01/06/2025 | $258.25 | $262.95 (1.82%) | $266.06 | $253.30 | 104,215 | $7.89 B |
| 01/03/2025 | $258.67 | $255.27 (-1.31%) | $260.45 | $251.58 | 52,900 | $7.66 B |
| 01/02/2025 | $257.00 | $259.50 (0.97%) | $263.04 | $256.56 | 71,632 | $7.79 B |
| 12/31/2024 | $258.02 | $257.63 (-0.15%) | $260.41 | $256.01 | 32,700 | $7.73 B |
| 12/30/2024 | $262.15 | $259.43 (-1.04%) | $262.15 | $255.48 | 52,623 | $7.78 B |
| 12/27/2024 | $265.08 | $263.17 (-0.72%) | $267.76 | $262.09 | 27,614 | $7.90 B |
| 12/26/2024 | $264.62 | $265.11 (0.19%) | $265.40 | $263.44 | 21,400 | $7.95 B |
| 12/24/2024 | $265.01 | $265.80 (0.3%) | $266.13 | $263.36 | 13,500 | $7.97 B |
| 12/23/2024 | $262.63 | $263.99 (0.52%) | $263.99 | $258.42 | 23,831 | $7.92 B |
| 12/20/2024 | $263.02 | $262.63 (-0.15%) | $267.07 | $261.89 | 78,500 | $7.88 B |
| 12/19/2024 | $272.69 | $263.41 (-3.4%) | $272.69 | $260.63 | 51,224 | $7.90 B |
| 12/18/2024 | $275.99 | $269.54 (-2.34%) | $276.50 | $266.76 | 98,600 | $8.09 B |
| 12/17/2024 | $275.50 | $273.63 (-0.68%) | $278.77 | $273.63 | 84,433 | $8.21 B |
| 12/16/2024 | $275.36 | $276.92 (0.57%) | $278.23 | $268.68 | 88,400 | $8.31 B |
| 12/13/2024 | $259.67 | $272.59 (4.98%) | $272.59 | $258.67 | 71,902 | $8.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
