Quotes and Market Data
Find a quote
Grupo Aeroportuario del Sureste SA
318.87 Up 0.00 (0.00 %)
Delayed : 2025/07/01 04:09:35
- Previous close $318.87
- Opening $312.49
- Price Ask $127.55
- Price Bid $127.55
- Size Bid 2
- Size Ask 1
- Today High $319.43
- Today Low $311.00
- 52 Weeks High $360.00
- 52 Weeks Low $248.88
- Volume 70,228
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $318.87 | Down $ -0.56 | $318.87 | $318.87 | 6,980 |
| 03:58 PM | $319.43 | Up $0.10 | $319.43 | $319.43 | 220 |
| 03:58 PM | $319.43 | Up $0.00 | $319.43 | $319.43 | 0 |
| 03:57 PM | $319.33 | Up $0.49 | $319.33 | $319.33 | 683 |
| 03:54 PM | $318.84 | Down $ -0.05 | $319.04 | $318.84 | 700 |
| 03:54 PM | $318.84 | Up $0.00 | $319.04 | $318.84 | 0 |
| 03:54 PM | $318.84 | Up $0.00 | $319.04 | $318.84 | 0 |
| 03:53 PM | $318.89 | Up $0.02 | $318.90 | $318.89 | 200 |
| 03:52 PM | $318.87 | Down $ -0.09 | $318.94 | $318.78 | 406 |
| 03:49 PM | $318.96 | Down $ -0.09 | $318.96 | $318.96 | 100 |
| 03:49 PM | $318.96 | Up $0.00 | $318.96 | $318.96 | 0 |
| 03:49 PM | $318.96 | Up $0.00 | $318.96 | $318.96 | 0 |
| 03:48 PM | $319.05 | Up $0.03 | $319.15 | $319.05 | 200 |
| 03:46 PM | $319.02 | Up $0.07 | $319.17 | $319.02 | 200 |
| 03:46 PM | $319.02 | Up $0.00 | $319.17 | $319.02 | 0 |
| 03:44 PM | $318.95 | Down $ -0.12 | $318.95 | $318.94 | 400 |
| 03:44 PM | $318.95 | Up $0.00 | $318.95 | $318.94 | 0 |
| 03:43 PM | $319.07 | Up $0.53 | $319.07 | $319.07 | 100 |
| 03:42 PM | $318.54 | Up $0.76 | $318.54 | $318.36 | 721 |
| 03:39 PM | $317.78 | Down $ -0.05 | $317.78 | $317.78 | 100 |
| 03:39 PM | $317.78 | Up $0.00 | $317.78 | $317.78 | 0 |
| 03:39 PM | $317.78 | Up $0.00 | $317.78 | $317.78 | 0 |
| 03:37 PM | $317.83 | Down $ -0.17 | $317.83 | $317.83 | 100 |
| 03:37 PM | $317.83 | Up $0.00 | $317.83 | $317.83 | 0 |
| 03:36 PM | $318.00 | Up $0.19 | $318.00 | $318.00 | 200 |
| 03:35 PM | $317.81 | Up $0.11 | $317.94 | $317.81 | 200 |
| 03:32 PM | $317.70 | Up $0.07 | $317.70 | $317.70 | 100 |
| 03:32 PM | $317.70 | Up $0.00 | $317.70 | $317.70 | 0 |
| 03:32 PM | $317.70 | Up $0.00 | $317.70 | $317.70 | 0 |
| 03:31 PM | $317.63 | Up $0.81 | $317.63 | $317.23 | 300 |
| 03:29 PM | $316.82 | Down $ -0.44 | $317.30 | $316.82 | 400 |
| 03:29 PM | $316.82 | Up $0.00 | $317.30 | $316.82 | 0 |
| 03:26 PM | $317.26 | Down $ -0.15 | $317.26 | $317.26 | 100 |
| 03:26 PM | $317.26 | Up $0.00 | $317.26 | $317.26 | 0 |
| 03:26 PM | $317.26 | Up $0.00 | $317.26 | $317.26 | 0 |
| 03:25 PM | $317.41 | Up $0.11 | $317.41 | $317.41 | 100 |
| 03:24 PM | $317.30 | Up $0.63 | $317.30 | $317.28 | 200 |
| 03:23 PM | $316.67 | Down $ -0.56 | $317.09 | $316.67 | 200 |
| 03:22 PM | $317.24 | Down $ -0.01 | $317.24 | $317.22 | 200 |
| 03:21 PM | $317.25 | Down $ -0.10 | $317.25 | $317.25 | 100 |
| 03:16 PM | $317.35 | Down $ -0.16 | $317.35 | $317.35 | 100 |
| 03:16 PM | $317.35 | Up $0.00 | $317.35 | $317.35 | 0 |
| 03:16 PM | $317.35 | Up $0.00 | $317.35 | $317.35 | 0 |
| 03:16 PM | $317.35 | Up $0.00 | $317.35 | $317.35 | 0 |
| 03:16 PM | $317.35 | Up $0.00 | $317.35 | $317.35 | 0 |
| 03:08 PM | $317.51 | Up $0.10 | $317.81 | $317.51 | 200 |
| 03:08 PM | $317.51 | Up $0.00 | $317.81 | $317.51 | 0 |
| 03:08 PM | $317.51 | Up $0.00 | $317.81 | $317.51 | 0 |
| 03:08 PM | $317.51 | Up $0.00 | $317.81 | $317.51 | 0 |
| 03:08 PM | $317.51 | Up $0.00 | $317.81 | $317.51 | 0 |
| 03:08 PM | $317.51 | Up $0.00 | $317.81 | $317.51 | 0 |
| 03:08 PM | $317.51 | Up $0.00 | $317.81 | $317.51 | 0 |
| 03:08 PM | $317.51 | Up $0.00 | $317.81 | $317.51 | 0 |
| 03:07 PM | $317.41 | Down $ -0.38 | $317.41 | $317.41 | 100 |
| 03:05 PM | $317.79 | Up $0.11 | $317.81 | $317.79 | 200 |
| 03:05 PM | $317.79 | Up $0.00 | $317.81 | $317.79 | 0 |
| 03:01 PM | $317.68 | Up $0.02 | $317.68 | $317.68 | 100 |
| 03:01 PM | $317.68 | Up $0.00 | $317.68 | $317.68 | 0 |
| 03:01 PM | $317.68 | Up $0.00 | $317.68 | $317.68 | 0 |
| 03:01 PM | $317.68 | Up $0.00 | $317.68 | $317.68 | 0 |
| 02:58 PM | $317.66 | Up $0.61 | $317.66 | $317.30 | 600 |
| 02:58 PM | $317.66 | Up $0.00 | $317.66 | $317.30 | 0 |
| 02:58 PM | $317.66 | Up $0.00 | $317.66 | $317.30 | 0 |
| 02:52 PM | $317.05 | Down $ -0.34 | $317.05 | $317.05 | 100 |
| 02:52 PM | $317.05 | Up $0.00 | $317.05 | $317.05 | 0 |
| 02:52 PM | $317.05 | Up $0.00 | $317.05 | $317.05 | 0 |
| 02:52 PM | $317.05 | Up $0.00 | $317.05 | $317.05 | 0 |
| 02:52 PM | $317.05 | Up $0.00 | $317.05 | $317.05 | 0 |
| 02:52 PM | $317.05 | Up $0.00 | $317.05 | $317.05 | 0 |
| 02:47 PM | $317.40 | Up $0.40 | $317.40 | $317.40 | 200 |
| 02:47 PM | $317.40 | Up $0.00 | $317.40 | $317.40 | 0 |
| 02:47 PM | $317.40 | Up $0.00 | $317.40 | $317.40 | 0 |
| 02:47 PM | $317.40 | Up $0.00 | $317.40 | $317.40 | 0 |
| 02:47 PM | $317.40 | Up $0.00 | $317.40 | $317.40 | 0 |
| 02:45 PM | $316.99 | Up $0.22 | $316.99 | $316.99 | 100 |
| 02:45 PM | $316.99 | Up $0.00 | $316.99 | $316.99 | 0 |
| 02:41 PM | $316.77 | Up $0.69 | $316.77 | $316.77 | 100 |
| 02:41 PM | $316.77 | Up $0.00 | $316.77 | $316.77 | 0 |
| 02:41 PM | $316.77 | Up $0.00 | $316.77 | $316.77 | 0 |
| 02:41 PM | $316.77 | Up $0.00 | $316.77 | $316.77 | 0 |
| 02:29 PM | $316.08 | Down $ -1.16 | $316.08 | $316.08 | 100 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:29 PM | $316.08 | Up $0.00 | $316.08 | $316.08 | 0 |
| 02:22 PM | $317.24 | Down $ -0.07 | $317.24 | $317.24 | 100 |
| 02:22 PM | $317.24 | Up $0.00 | $317.24 | $317.24 | 0 |
| 02:22 PM | $317.24 | Up $0.00 | $317.24 | $317.24 | 0 |
| 02:22 PM | $317.24 | Up $0.00 | $317.24 | $317.24 | 0 |
| 02:22 PM | $317.24 | Up $0.00 | $317.24 | $317.24 | 0 |
| 02:22 PM | $317.24 | Up $0.00 | $317.24 | $317.24 | 0 |
| 02:22 PM | $317.24 | Up $0.00 | $317.24 | $317.24 | 0 |
| 02:21 PM | $317.31 | Down $ -0.87 | $317.31 | $317.27 | 200 |
| 02:20 PM | $318.18 | Up $0.65 | $318.18 | $318.18 | 100 |
| 02:02 PM | $317.53 | Up $0.22 | $317.86 | $317.53 | 350 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:02 PM | $317.53 | Up $0.00 | $317.86 | $317.53 | 0 |
| 02:01 PM | $317.31 | Up $0.08 | $317.31 | $317.31 | 100 |
| 01:56 PM | $317.23 | Down $ -0.10 | $317.23 | $317.18 | 300 |
| 01:56 PM | $317.23 | Up $0.00 | $317.23 | $317.18 | 0 |
| 01:56 PM | $317.23 | Up $0.00 | $317.23 | $317.18 | 0 |
| 01:56 PM | $317.23 | Up $0.00 | $317.23 | $317.18 | 0 |
| 01:56 PM | $317.23 | Up $0.00 | $317.23 | $317.18 | 0 |
| 01:55 PM | $317.33 | Up $0.24 | $317.33 | $317.33 | 100 |
| 01:54 PM | $317.09 | Down $ -0.47 | $317.09 | $317.09 | 200 |
| 01:52 PM | $317.56 | Down $ -0.01 | $317.57 | $317.56 | 331 |
| 01:52 PM | $317.56 | Up $0.00 | $317.57 | $317.56 | 0 |
| 01:47 PM | $317.57 | Down $ -0.36 | $317.57 | $317.57 | 100 |
| 01:47 PM | $317.57 | Up $0.00 | $317.57 | $317.57 | 0 |
| 01:47 PM | $317.57 | Up $0.00 | $317.57 | $317.57 | 0 |
| 01:47 PM | $317.57 | Up $0.00 | $317.57 | $317.57 | 0 |
| 01:47 PM | $317.57 | Up $0.00 | $317.57 | $317.57 | 0 |
| 01:24 PM | $317.93 | Down $ -0.33 | $317.93 | $317.93 | 100 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:24 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:22 PM | $318.26 | Down $ -0.20 | $318.26 | $318.19 | 200 |
| 01:22 PM | $318.26 | Up $0.00 | $318.26 | $318.19 | 0 |
| 01:14 PM | $318.46 | Down $ -0.22 | $318.46 | $318.46 | 100 |
| 01:14 PM | $318.46 | Up $0.00 | $318.46 | $318.46 | 0 |
| 01:14 PM | $318.46 | Up $0.00 | $318.46 | $318.46 | 0 |
| 01:14 PM | $318.46 | Up $0.00 | $318.46 | $318.46 | 0 |
| 01:14 PM | $318.46 | Up $0.00 | $318.46 | $318.46 | 0 |
| 01:14 PM | $318.46 | Up $0.00 | $318.46 | $318.46 | 0 |
| 01:14 PM | $318.46 | Up $0.00 | $318.46 | $318.46 | 0 |
| 01:14 PM | $318.46 | Up $0.00 | $318.46 | $318.46 | 0 |
| 01:11 PM | $318.68 | Up $0.34 | $318.68 | $318.68 | 100 |
| 01:11 PM | $318.68 | Up $0.00 | $318.68 | $318.68 | 0 |
| 01:11 PM | $318.68 | Up $0.00 | $318.68 | $318.68 | 0 |
| 01:06 PM | $318.34 | Down $ -0.38 | $318.34 | $318.34 | 200 |
| 01:06 PM | $318.34 | Up $0.00 | $318.34 | $318.34 | 0 |
| 01:06 PM | $318.34 | Up $0.00 | $318.34 | $318.34 | 0 |
| 01:06 PM | $318.34 | Up $0.00 | $318.34 | $318.34 | 0 |
| 01:06 PM | $318.34 | Up $0.00 | $318.34 | $318.34 | 0 |
| 01:05 PM | $318.72 | Up $0.46 | $318.72 | $318.72 | 100 |
| 12:43 PM | $318.26 | Up $0.73 | $318.26 | $318.26 | 100 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:43 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:41 PM | $317.53 | Up $0.60 | $317.53 | $317.52 | 245 |
| 12:41 PM | $317.53 | Up $0.00 | $317.53 | $317.52 | 0 |
| 12:35 PM | $316.93 | Up $0.12 | $316.93 | $316.93 | 100 |
| 12:35 PM | $316.93 | Up $0.00 | $316.93 | $316.93 | 0 |
| 12:35 PM | $316.93 | Up $0.00 | $316.93 | $316.93 | 0 |
| 12:35 PM | $316.93 | Up $0.00 | $316.93 | $316.93 | 0 |
| 12:35 PM | $316.93 | Up $0.00 | $316.93 | $316.93 | 0 |
| 12:35 PM | $316.93 | Up $0.00 | $316.93 | $316.93 | 0 |
| 12:33 PM | $316.81 | Up $0.16 | $316.81 | $316.81 | 100 |
| 12:33 PM | $316.81 | Up $0.00 | $316.81 | $316.81 | 0 |
| 12:29 PM | $316.65 | Down $ -0.22 | $316.65 | $316.65 | 100 |
| 12:29 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 12:29 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 12:29 PM | $316.65 | Up $0.00 | $316.65 | $316.65 | 0 |
| 12:19 PM | $316.87 | Up $0.93 | $316.87 | $316.87 | 100 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 12:19 PM | $316.87 | Up $0.00 | $316.87 | $316.87 | 0 |
| 11:38 AM | $315.94 | Down $ -0.10 | $315.94 | $315.94 | 100 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:38 AM | $315.94 | Up $0.00 | $315.94 | $315.94 | 0 |
| 11:25 AM | $316.04 | Up $1.50 | $316.08 | $316.04 | 200 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:25 AM | $316.04 | Up $0.00 | $316.08 | $316.04 | 0 |
| 11:04 AM | $314.54 | Up $0.29 | $314.54 | $314.50 | 400 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:04 AM | $314.54 | Up $0.00 | $314.54 | $314.50 | 0 |
| 11:03 AM | $314.25 | Up $0.28 | $314.25 | $314.22 | 364 |
| 10:55 AM | $313.97 | Down $ -0.48 | $313.97 | $313.97 | 100 |
| 10:55 AM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 10:55 AM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 10:55 AM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 10:55 AM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 10:55 AM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 10:55 AM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 10:55 AM | $313.97 | Up $0.00 | $313.97 | $313.97 | 0 |
| 10:52 AM | $314.45 | Up $0.25 | $314.45 | $314.44 | 200 |
| 10:52 AM | $314.45 | Up $0.00 | $314.45 | $314.44 | 0 |
| 10:52 AM | $314.45 | Up $0.00 | $314.45 | $314.44 | 0 |
| 10:45 AM | $314.20 | Down $ -0.20 | $314.20 | $314.20 | 423 |
| 10:45 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 10:45 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 10:45 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 10:45 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 10:45 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 10:45 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 10:44 AM | $314.40 | Up $0.60 | $314.40 | $314.40 | 100 |
| 10:42 AM | $313.80 | Up $0.16 | $313.86 | $313.80 | 373 |
| 10:42 AM | $313.80 | Up $0.00 | $313.86 | $313.80 | 0 |
| 10:40 AM | $313.64 | Down $ -0.47 | $313.64 | $313.64 | 100 |
| 10:40 AM | $313.64 | Up $0.00 | $313.64 | $313.64 | 0 |
| 10:32 AM | $314.11 | Down $ -0.69 | $314.11 | $314.11 | 100 |
| 10:32 AM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 10:32 AM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 10:32 AM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 10:32 AM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 10:32 AM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 10:32 AM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 10:32 AM | $314.11 | Up $0.00 | $314.11 | $314.11 | 0 |
| 10:11 AM | $314.79 | Up $1.77 | $314.79 | $314.79 | 227 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 10:11 AM | $314.79 | Up $0.00 | $314.79 | $314.79 | 0 |
| 09:38 AM | $313.02 | Up $0.90 | $313.84 | $312.90 | 1,720 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:38 AM | $313.02 | Up $0.00 | $313.84 | $312.90 | 0 |
| 09:37 AM | $312.12 | Up $0.57 | $312.12 | $311.80 | 699 |
| 09:36 AM | $311.55 | Up $0.10 | $311.55 | $311.00 | 943 |
| 09:35 AM | $311.45 | Down $ -0.55 | $311.45 | $311.44 | 343 |
| 09:34 AM | $312.00 | Down $ -0.11 | $312.00 | $312.00 | 300 |
| 09:33 AM | $312.11 | Up $0.26 | $312.70 | $312.11 | 1,308 |
| 09:32 AM | $311.85 | Down $ -0.65 | $311.85 | $311.85 | 300 |
| 09:30 AM | $312.50 | Up $0.00 | $312.50 | $312.49 | 200 |
| 09:30 AM | $312.50 | Up $0.00 | $312.50 | $312.49 | 0 |
| Previous close | $312.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $318.87 | $316.87 | $319.43 | $316.08 | 18,536 |
| 27-06-2025 | $312.50 | $313.65 | $314.11 | $311.72 | 14,518 |
| 26-06-2025 | $313.27 | $311.67 | $314.13 | $310.71 | 60,626 |
| 25-06-2025 | $309.95 | $309.23 | $312.48 | $308.92 | 38,210 |
| 24-06-2025 | $306.59 | $305.26 | $307.24 | $304.66 | 13,037 |
| 23-06-2025 | $301.83 | $299.89 | $302.08 | $298.76 | 11,794 |
| 20-06-2025 | $301.38 | $302.12 | $304.54 | $300.90 | 6,764 |
| 18-06-2025 | $306.70 | $306.27 | $308.11 | $304.26 | 72,073 |
| 17-06-2025 | $310.05 | $311.57 | $311.57 | $307.50 | 12,137 |
| 16-06-2025 | $313.07 | $314.30 | $314.82 | $312.23 | 11,740 |
| 13-06-2025 | $314.03 | $316.40 | $317.65 | $312.59 | 11,733 |
| 12-06-2025 | $318.53 | $318.37 | $319.60 | $317.25 | 97,176 |
| 11-06-2025 | $321.49 | $324.53 | $324.54 | $319.85 | 6,341 |
| 10-06-2025 | $321.33 | $323.14 | $323.37 | $320.31 | 12,460 |
| 09-06-2025 | $318.90 | $320.75 | $320.93 | $318.09 | 6,172 |
| 06-06-2025 | $323.90 | $319.09 | $323.90 | $319.07 | 12,089 |
| 05-06-2025 | $325.53 | $323.00 | $325.53 | $321.14 | 17,055 |
| 04-06-2025 | $322.37 | $324.97 | $328.11 | $320.81 | 16,721 |
| 03-06-2025 | $325.59 | $324.95 | $326.04 | $322.18 | 132,535 |
| 02-06-2025 | $326.03 | $322.68 | $327.75 | $321.76 | 21,588 |
| 30-05-2025 | $322.02 | $321.49 | $322.43 | $320.60 | 32,556 |
| 29-05-2025 | $318.00 | $320.24 | $321.29 | $317.66 | 13,034 |
| 28-05-2025 | $320.05 | $317.41 | $321.59 | $317.34 | 10,109 |
| 27-05-2025 | $346.32 | $348.33 | $349.61 | $344.75 | 8,416 |
| 23-05-2025 | $345.93 | $344.00 | $347.60 | $342.38 | 7,213 |
| 22-05-2025 | $342.42 | $343.19 | $344.07 | $340.54 | 10,405 |
| 21-05-2025 | $346.01 | $341.66 | $346.75 | $341.66 | 10,933 |
| 20-05-2025 | $340.77 | $340.78 | $342.28 | $339.73 | 10,766 |
| 19-05-2025 | $347.82 | $347.07 | $349.28 | $345.80 | 17,244 |
| 16-05-2025 | $346.67 | $344.42 | $347.68 | $344.31 | 4,734 |
Graphs are not available, please refer to the detailed table