FRA, AED End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, AED: Grupo Aeroportuario del Sureste S. A. B. de C. V

29 Aug 2025

LAST: 27.20	CHANGE: 0.20	OPEN: 27.20	HIGH: 27.20	ASK: 0.00	VOLUME: 240
LAST: 27.20	CHG(%): 0.73	PREV: 27.40	LOW: 27.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	27.20	27.20	27.20	27.20	240
28 Aug 25	27.40	27.40	27.40	27.40	240
27 Aug 25	27.20	27.20	27.20	27.20	240
26 Aug 25	27.00	27.00	27.00	27.00	240
25 Aug 25	27.40	27.40	27.40	27.40	240
22 Aug 25	27.60	27.60	27.60	27.60	240
21 Aug 25	26.80	28.40	26.80	28.40	240
20 Aug 25	27.20	27.20	27.20	27.20	80
19 Aug 25	27.20	28.80	27.20	28.80	80
18 Aug 25	27.20	27.20	27.20	27.20	750

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.26
EPS Ratio:	1.33
PtB:	1.86
Shares:	2.044B
Market Cap:	55.602B

TECHNICAL INDICATORS

MA5:	27.24
MA10:	27.54
MA20:	26.97
MA50:	26.46
MA100:	26.96
MA200:	26.00
STO9:	11.11
STO14:	38.46
RSI14:	55.56
WPR14:	-61.54
MTM14:	1.00
ROC14:	0.04
ATR:	0.81
Week High:	27.60
Week Low:	27.00
Month High:	28.80
Month Low:	25.25
Year High:	32.41
Year Low:	22.01
Volatility:	6.86

RECENT DIVIDENDS

Date	Amount
28 May 2025	$2.26
25 Jun 2024	$0.45
28 May 2024	$0.49
27 Nov 2023	$0.45
29 May 2023	$0.45
30 May 2022	$0.68
20 May 2022	$0.21
29 Sep 2021	$0.37
04 Jun 2019	$0.34
14 Jun 2018	$0.31