Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

312.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 315.46 317.57 311.53 312.68 31,086 -4.33(-1.37%)
Apr 12, 2024 319.37 328.58 315.85 317.01 48,616 -5.68(-1.76%)
Apr 11, 2024 322.66 324.35 318.70 322.69 26,535 -0.49(-0.15%)
Apr 10, 2024 327.76 327.76 320.70 323.18 38,822 -3.59(-1.10%)
Apr 09, 2024 331.99 331.99 326.19 326.77 33,243 -3.63(-1.10%)
Apr 08, 2024 331.24 334.13 328.17 330.40 82,772 -0.94(-0.28%)
Apr 05, 2024 328.10 331.87 324.84 331.34 36,648 +1.50(+0.45%)
Apr 04, 2024 321.13 332.32 321.13 329.84 50,055 +6.54(+2.02%)
Apr 03, 2024 319.77 325.80 319.77 323.30 27,642 +0.92(+0.29%)
Apr 02, 2024 319.60 323.28 316.64 322.38 17,538 +4.52(+1.42%)
Apr 01, 2024 321.85 321.85 312.84 317.86 37,843 -0.82(-0.26%)
Mar 28, 2024 317.00 319.84 316.36 318.68 39,100 +1.68(+0.53%)
Mar 27, 2024 317.14 320.70 316.83 317.00 31,187 +1.99(+0.63%)
Mar 26, 2024 311.05 317.89 310.37 315.01 24,765 +5.19(+1.68%)
Mar 25, 2024 310.90 315.63 309.39 309.82 21,930 -0.03(-0.01%)
Mar 22, 2024 304.20 310.80 304.20 309.85 31,102 +5.31(+1.74%)
Mar 21, 2024 308.45 308.70 302.45 304.54 22,863 -1.46(-0.48%)
Mar 20, 2024 298.74 306.68 298.74 306.00 36,038 +5.15(+1.71%)
Mar 19, 2024 302.47 305.23 300.80 300.85 31,716 -2.04(-0.67%)
Mar 18, 2024 307.29 307.29 302.04 302.89 23,295 -2.38(-0.78%)
Mar 15, 2024 307.14 309.82 304.24 305.27 36,836 -2.99(-0.97%)
Mar 14, 2024 305.68 310.62 303.51 308.26 34,024 +4.91(+1.62%)
Mar 13, 2024 295.18 306.82 295.18 303.35 57,303 +6.46(+2.18%)
Mar 12, 2024 294.86 297.74 293.62 296.89 33,391 +2.78(+0.95%)
Mar 11, 2024 295.34 295.34 291.16 294.11 33,618 +0.00(+0.00%)
Mar 08, 2024 292.91 297.30 292.75 294.11 42,167 +3.32(+1.14%)
Mar 07, 2024 292.93 296.22 289.80 290.79 64,023 -3.24(-1.10%)
Mar 06, 2024 290.04 296.85 290.04 294.03 68,028 +4.02(+1.39%)
Mar 05, 2024 286.69 290.73 285.44 290.01 37,854 +2.88(+1.00%)
Mar 04, 2024 286.14 289.61 285.06 287.13 47,138 -1.55(-0.54%)
Mar 01, 2024 294.19 294.91 286.69 288.68 44,118 -5.69(-1.93%)
Feb 29, 2024 280.36 294.48 280.36 294.37 72,552 +13.65(+4.86%)
Feb 28, 2024 286.11 288.85 277.55 280.72 89,650 -7.87(-2.73%)
Feb 27, 2024 293.67 296.66 285.32 288.59 64,775 -10.12(-3.39%)
Feb 26, 2024 297.20 298.84 294.91 298.71 48,257 +1.67(+0.56%)
Feb 23, 2024 301.43 301.43 294.64 297.04 46,420 -3.46(-1.15%)
Feb 22, 2024 298.80 301.05 294.33 300.50 46,803 +4.03(+1.36%)
Feb 21, 2024 301.72 301.72 295.06 296.47 39,057 -3.81(-1.27%)
Feb 20, 2024 300.57 301.04 292.31 300.28 53,105 -3.54(-1.17%)
Feb 16, 2024 302.10 304.47 299.36 303.82 49,230 +3.36(+1.12%)
Feb 15, 2024 296.69 302.18 295.86 300.46 40,783 +2.52(+0.85%)
Feb 14, 2024 296.00 298.43 294.48 297.94 46,477 +2.99(+1.01%)
Feb 13, 2024 297.90 298.00 292.36 294.95 52,270 -4.30(-1.44%)
Feb 12, 2024 305.55 307.89 297.40 299.25 70,130 -7.66(-2.50%)
Feb 09, 2024 312.27 312.70 305.58 306.91 54,557 -6.09(-1.95%)
Feb 08, 2024 313.69 315.39 310.33 313.00 124,196 -3.34(-1.06%)
Feb 07, 2024 313.24 317.94 312.00 316.34 48,659 +3.46(+1.11%)
Feb 06, 2024 305.62 314.32 303.93 312.88 59,843 +8.56(+2.81%)
Feb 05, 2024 303.28 305.47 298.04 304.32 36,688 +1.04(+0.34%)
Feb 02, 2024 296.63 303.90 294.40 303.28 61,172 +5.13(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.