Grupo Aeroportuario del Sureste (ASR)

71.20 +0.68  +0.96%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Grupo Aeroportuario del Sureste Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 70.25 71.31 70.25 71.20 57686
May 24, 2012 70.98 71.28 69.26 70.52 173086
May 23, 2012 71.11 71.18 69.91 71.12 46742
May 22, 2012 71.66 71.82 70.98 71.39 53394
May 21, 2012 69.87 71.42 68.87 71.24 51256
May 18, 2012 71.41 71.75 69.32 69.62 60514
May 17, 2012 72.44 73.34 70.62 70.79 139509
May 16, 2012 75.68 75.68 70.02 72.24 186576
May 15, 2012 74.87 75.89 74.41 75.08 76287
May 14, 2012 74.78 75.86 72.80 75.29 158279
May 11, 2012 78.48 78.94 77.34 77.45 98839
May 10, 2012 78.96 79.08 77.01 78.58 115418
May 9, 2012 78.21 78.76 77.37 77.98 67972
May 8, 2012 79.45 79.45 77.99 79.30 163663
May 7, 2012 78.92 80.15 77.95 79.42 54628
May 4, 2012 80.68 80.68 79.08 79.12 57210
May 3, 2012 82.08 82.26 80.25 80.72 35778
May 2, 2012 82.35 82.63 80.87 81.93 59492
May 1, 2012 82.38 83.53 82.06 82.25 46080
April 30, 2012 81.41 82.01 80.40 81.91 48360
April 27, 2012 78.19 82.32 77.41 81.43 59206
April 26, 2012 77.38 78.38 77.09 78.05 37296
April 25, 2012 77.91 78.87 76.43 77.58 107253
April 24, 2012 76.47 78.03 76.47 76.88 50698
April 23, 2012 75.90 76.11 74.47 75.84 40379
April 20, 2012 76.09 76.70 75.25 76.43 26705
April 19, 2012 75.46 75.76 74.98 75.44 28631
April 18, 2012 74.68 76.08 74.56 75.11 22691
April 17, 2012 74.02 75.16 73.89 74.55 100829
April 16, 2012 73.64 74.04 73.18 73.88 32434
April 13, 2012 73.96 73.96 72.43 73.24 39291
April 12, 2012 72.31 74.16 72.31 73.74 55214
April 11, 2012 71.53 72.26 71.23 71.83 48877
April 10, 2012 71.81 72.08 70.69 70.83 56900
April 9, 2012 71.91 72.06 71.65 71.97 20050
April 5, 2012 71.67 72.68 71.52 72.50 30984
April 4, 2012 71.57 72.45 71.35 71.87 50614
April 3, 2012 71.16 72.16 70.84 72.16 58122
April 2, 2012 68.74 71.21 68.58 70.80 66821
March 30, 2012 69.86 69.86 68.38 68.52 34655
March 29, 2012 69.19 69.48 68.56 69.18 30603
March 28, 2012 70.77 71.00 68.94 69.34 41225
March 27, 2012 71.44 72.13 70.31 70.44 43818
March 26, 2012 71.51 71.92 71.04 71.76 27973
March 23, 2012 69.18 71.07 68.84 70.86 59817
March 22, 2012 69.95 70.07 68.63 68.75 31007
March 21, 2012 71.04 71.04 69.94 70.07 24545
March 20, 2012 70.00 70.84 69.85 70.69 93948
March 19, 2012 70.16 72.10 69.78 70.50 46395
March 16, 2012 70.27 70.27 69.47 70.00 81472
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ASR News

The Best Yielding Stocks At New 52-Week Highs + http://stks.co/3Kim + $HTS $TNH $WSTG $CIG $SRE $RTN $MAC $AUBN $ASR $MFI $BHB
about 44 days ago by DividendYield
ASUR Calls for a Shareholders' Meeting
Mar 14, 9:20AM PR Newswire
Stocks up 3%+ to new all-time high: $OSIS $MELI $ASR $MHS $LPSN $KMI $MOCO $DWCH $TSCO
about 90 days ago by ivanhoff
ASUR 4Q11 Passenger Traffic Up 11.66% YOY
Feb 23, 9:20AM PR Newswire
$ASR continues its strait up ascent.
about 115 days ago by billgunderson
$ASR http://chart.ly/7pkhy56 beautiful volume today - look for more follow though
about 508 days ago by flare9x
under surveillance: $ASR $SRX $TLVT $TNP $$
about 604 days ago by CapitalBanker
under surveillance: $ASR $ASTE $ORBK $SMCI $OMPI $$
about 608 days ago by CapitalBanker
Operaciones en corto relevantes del día (% del volumen total operado) #ASUR $ASR (30%) #GRUMA $GMK (23%) #GFAMSA (12.5%)
about 642 days ago by GBMhomebroker
Bajas: #CEMEX ($CX) (-2.31%), #ASUR ($ASR) (-2.15%), #WALMEX (-2.14%) Alzas: #TVAZTCA (+3.08%), #GRUMA ($GMK) (+1.77%), #GFINBUR (+1.42%)
about 643 days ago by GBMhomebroker
Nasdaq cancels all $ASR trades at or above $52.33 executed between 9:31 and 9:33.
about 836 days ago by TradeHawk
$asr declared a $4.07 div, ex-date 5/08
about 1124 days ago by chicwheels
% gainers on NYSE $XGM $GPM $GMS $GBM $HGM $BGM $RGM $GM $BZH %LOSERS $OEH $TKR $PAC $LCC $RCL $CAL $DRH $DAL $ASR $CPA
about 1126 days ago by stockguy22
$ASR - Grupo Aeroportuario del Sureste, S.A.B. de C.V. operates, maintains, and develops airports in the southeast region of Mexico
about 1126 days ago by maui73
Swine flu: How about shorting $ASR and/or $PAC?
about 1127 days ago by Fumiagetaro
$$ Briefly on scans this evening, airlines seem to be showing up $ALK $ASR being among them.
about 1215 days ago by buffalod

Recent Quotes

Symbol Price Chg Chg % Market Cap
ASR 71.20 +0.68 +0.96% 1.972B
ASPS 57.98 -1.04 -1.76% 1.352B
AQQ 3.99 +0.00 +0.00% 11.97M
APU 38.81 -0.26 -0.67% 3.328B
APT 1.25 -0.02 -1.57% 26.36M
APSA 14.37 +0.47 +3.37% 452.45M
APRI 2.70 -0.05 -1.82% 71.60M
APPYD 0.62 -0.02 -3.12%
APPY 0.62 -0.02 -3.12% 5.971M
APP 0.8505 -0.01 -1.68% 89.86M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close