GRUPO AEROPORTUARIO DEL $117.11

down -0.26


17/5/2013 04:17 PM  |  NYSE : ASR  |  Industries : Transportation and Warehousing / Support Activities for Air Transportation
Type:

ASR historical data

Date Open High Low Close Volume
5/17/2013 118.22 118.22 116.46 117.11 876
5/16/2013 117.89 118.44 116.58 117.37 1540
5/15/2013 118.15 119.53 117.54 118.31 608
5/14/2013 116.68 118.85 116.68 118.24 843
5/13/2013 116.72 117.20 115.86 116.82 562
5/10/2013 117.23 118.18 115.26 116.91 923
5/9/2013 121.74 121.74 117.11 117.13 750
5/8/2013 119.74 123.74 119.73 123.74 2332
5/7/2013 118.00 120.16 117.86 119.74 1059
5/6/2013 118.34 119.27 117.56 118.05 959
5/3/2013 121.04 122.07 118.75 118.75 1260
5/2/2013 120.48 123.26 120.08 120.26 2679
5/1/2013 123.17 124.22 119.58 120.06 628
4/30/2013 120.07 124.24 120.07 124.11 3664
4/29/2013 120.31 121.98 120.03 120.50 836
4/26/2013 120.01 122.82 119.27 119.46 845
4/25/2013 122.27 122.42 118.19 119.31 2117
4/24/2013 124.28 125.30 121.38 122.33 1115
4/23/2013 125.33 126.67 123.20 124.48 1990
4/22/2013 135.20 135.20 124.02 125.50 2867
4/19/2013 132.59 136.81 132.01 134.87 843
4/18/2013 134.98 136.11 132.30 132.31 992
4/17/2013 139.00 140.74 134.58 134.96 1425
4/16/2013 138.23 141.63 138.15 141.50 522
4/15/2013 136.23 139.97 136.23 137.38 931
4/12/2013 137.75 139.89 135.34 136.65 1260
4/11/2013 137.20 140.13 137.20 138.21 894
4/10/2013 137.84 140.53 136.58 136.94 1790
4/9/2013 140.63 140.63 137.40 137.64 758
4/8/2013 140.50 141.09 139.29 139.99 557
4/5/2013 138.50 140.96 137.43 139.76 2514
4/4/2013 139.60 140.08 138.82 139.95 679
4/3/2013 138.90 140.65 137.01 138.74 614
4/2/2013 138.69 139.95 137.98 138.85 1678
4/1/2013 137.37 138.70 137.37 138.56 421
3/28/2013 135.93 137.48 135.65 136.67 478
3/27/2013 136.59 137.20 134.81 136.00 691
3/26/2013 134.69 137.72 134.69 137.42 1047
3/25/2013 133.81 135.82 133.75 134.59 642
3/22/2013 133.02 134.05 132.43 133.49 522
3/21/2013 133.55 133.99 131.70 132.10 788
3/20/2013 132.00 134.23 132.00 133.72 1474
3/19/2013 131.88 133.21 129.43 131.26 1170
3/18/2013 129.36 131.90 129.27 131.49 399
3/15/2013 132.17 132.68 130.49 130.76 1274
3/14/2013 131.04 133.37 131.04 133.16 855
3/13/2013 135.23 135.52 131.00 131.40 1498
3/12/2013 134.58 135.83 133.90 134.80 819
3/11/2013 134.76 136.01 134.30 134.99 757
3/8/2013 134.40 135.37 133.08 134.39 789
3/7/2013 133.61 134.41 132.86 133.95 718
3/6/2013 134.18 135.37 132.42 133.80 863
3/5/2013 131.75 134.62 131.69 133.72 1359
3/4/2013 130.28 131.96 130.16 131.40 707
3/1/2013 131.10 131.61 130.23 130.70 1003
2/28/2013 130.90 132.18 130.07 131.87 1408
2/27/2013 127.02 131.94 126.81 131.78 1363
2/26/2013 125.93 127.78 125.17 126.20 1570
2/25/2013 125.95 127.91 125.60 125.75 744
2/22/2013 122.06 127.34 120.42 125.75 1119
2/21/2013 121.52 123.15 119.92 122.28 543
2/20/2013 120.77 121.62 120.77 121.09 698
2/19/2013 121.28 121.76 120.86 121.05 599
2/15/2013 119.99 122.57 119.99 120.85 1578
2/14/2013 121.33 122.06 119.00 120.50 573
2/13/2013 119.85 122.70 119.85 122.23 301
2/12/2013 118.76 120.46 118.76 120.29 167
2/11/2013 118.35 119.64 118.01 118.71 641
2/8/2013 120.30 120.82 117.84 118.05 844
2/7/2013 121.95 121.95 119.50 120.49 269
2/6/2013 122.62 123.42 121.21 121.62 383
2/5/2013 119.94 123.59 119.94 123.34 452
2/4/2013 119.91 120.44 119.04 119.73 218
2/1/2013 121.00 121.30 120.09 120.56 3176
1/31/2013 118.02 120.62 118.02 119.41 828
1/30/2013 119.70 119.70 117.73 118.50 504
1/29/2013 119.75 120.00 119.28 119.68 740
1/28/2013 120.66 120.66 118.77 119.50 981
1/25/2013 120.59 120.79 119.32 120.57 410
1/24/2013 121.16 121.75 120.00 120.09 580
1/23/2013 120.56 121.54 119.95 121.25 335
1/22/2013 121.38 122.19 120.42 122.17 722
1/18/2013 120.31 121.21 119.90 120.95 270
1/17/2013 122.04 122.83 120.06 120.14 800
1/16/2013 122.40 122.55 120.76 122.40 385
1/15/2013 120.06 122.61 120.06 122.30 763
1/14/2013 119.82 120.52 119.78 120.29 375
1/11/2013 119.47 120.10 118.92 119.91 514
1/10/2013 118.97 119.34 118.33 119.02 371
1/9/2013 116.96 119.10 116.83 118.80 547
1/8/2013 117.16 118.01 116.74 117.17 361
1/7/2013 119.49 120.37 116.94 117.58 599
1/4/2013 121.06 122.20 119.66 120.97 444
1/3/2013 118.60 121.48 118.58 120.43 881
1/2/2013 115.75 118.29 115.75 118.05 403
12/31/2012 111.05 114.21 111.05 114.00 403
12/28/2012 111.90 112.80 110.97 111.69 326
12/27/2012 111.18 112.68 110.98 112.11 1382
12/26/2012 111.44 112.14 110.64 111.26 242
12/24/2012 110.68 111.60 110.10 111.41 331
Marketplace
Trading Center