Mercados españoles cerrados

Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
163,41+2,54 (+1,58%)
Al cierre: 01:59PM CST
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024162,17164,15160,44163,76163,761.146.194
26 mar 2024156,30162,73155,02160,39160,391.370.139
25 mar 2024153,72159,74153,47156,42156,421.174.542
22 mar 2024148,12155,31146,98153,83153,83642.914
21 mar 2024144,30148,20144,30147,70147,70898.070
20 mar 2024145,00146,11142,13144,90144,901.834.589
19 mar 2024146,45146,99142,01144,17144,17661.650
15 mar 2024145,23147,06143,35146,13146,132.706.109
14 mar 2024142,78145,40142,40144,13144,131.088.300
13 mar 2024139,99143,59139,45142,73142,73768.651
12 mar 2024140,85141,93139,21140,53140,531.158.878
11 mar 2024143,13143,13139,50140,63140,63523.752
08 mar 2024143,35145,20142,40142,75142,75646.298
07 mar 2024146,02146,02141,07142,50142,50872.326
06 mar 2024146,61147,38145,02145,43145,43597.612
05 mar 2024147,74147,74145,02145,21145,21549.507
04 mar 2024149,50149,89147,11147,30147,30444.823
01 mar 2024149,00150,61147,50149,10149,101.070.539
29 feb 2024147,76149,00147,25147,72147,722.710.998
28 feb 2024150,22150,22145,98147,49147,49557.814
27 feb 2024151,50151,50149,65150,28150,28377.866
26 feb 2024151,78151,78150,71150,71150,71280.270
23 feb 2024154,40154,40150,52151,50151,50526.027
22 feb 2024152,41154,42150,17151,59151,591.208.090
21 feb 2024152,44152,55150,00151,33151,33585.683
20 feb 2024155,75155,75152,00152,08152,08717.792
19 feb 2024155,00156,40154,21155,00155,00106.240
16 feb 2024155,10156,49153,59154,60154,60568.568
15 feb 2024157,18158,62155,85156,00156,00382.456
14 feb 2024158,41159,18155,74156,00156,00382.178
13 feb 2024157,31159,99157,10157,98157,98542.440
12 feb 2024160,34161,31157,55158,20158,20476.783
09 feb 2024163,94163,94159,19160,79160,79492.909
08 feb 2024162,75165,19162,00164,22164,221.035.230
07 feb 2024162,00165,31160,48161,66161,66993.388
06 feb 2024159,90165,78159,90164,49164,491.870.941
02 feb 2024159,27161,09157,99160,89160,891.387.772
01 feb 2024160,40160,40156,02158,00158,001.070.788
31 ene 2024158,65160,96157,11157,31157,31996.132
30 ene 2024158,63161,56155,35159,73159,73999.322
29 ene 2024158,95159,06156,68158,65158,65541.466
26 ene 2024155,39160,40153,15159,61159,611.015.803
25 ene 2024153,85158,97151,87156,53156,531.216.321
24 ene 2024154,09154,49151,33152,80152,80984.859
23 ene 2024154,41155,44152,04154,13154,13716.860
22 ene 2024157,98159,69153,10153,18153,18594.149
19 ene 2024156,67158,12153,21158,06158,06717.551
18 ene 2024156,18157,73153,89156,66156,66597.575
17 ene 2024155,00157,08151,56156,46156,461.530.067
16 ene 2024158,00158,30153,38156,77156,771.565.813
15 ene 2024156,61158,48156,24157,89157,89204.393
12 ene 2024159,35161,10157,07158,63158,63953.935
11 ene 2024161,51161,54157,72160,00160,001.371.423
10 ene 2024163,99163,99159,93161,04161,04958.060
09 ene 2024171,23171,23159,49161,17161,171.284.382
08 ene 2024168,82171,22168,82170,17170,17254.863
05 ene 2024172,70173,00168,14169,30169,30734.426
04 ene 2024174,81174,81168,47169,99169,99436.402
03 ene 2024174,58177,66170,19171,00171,00484.519
02 ene 2024180,52181,20174,24175,94175,94695.105
29 dic 2023179,61180,89177,95179,59179,59233.225
28 dic 2023181,00182,48178,98180,89180,89747.237
27 dic 2023179,58181,29179,02180,64180,641.041.577
26 dic 2023176,20180,93176,20179,34179,34972.526
22 dic 2023179,67180,88175,95176,11176,111.271.327
21 dic 2023181,55184,56178,19179,76179,761.049.858
20 dic 2023182,95184,64181,61182,03182,032.075.753
19 dic 2023185,12186,90180,25182,95182,952.039.017
18 dic 2023178,59185,99176,51185,52185,521.281.139
15 dic 2023173,20180,70170,91179,28179,284.473.111
14 dic 2023153,34174,29153,20173,00173,002.894.991
13 dic 2023154,30154,30149,27151,69151,691.569.153
11 dic 2023155,69156,40154,37154,55154,551.079.207
08 dic 2023156,74156,92154,04155,13155,131.068.038
07 dic 2023155,26156,88154,46156,00156,001.403.682
06 dic 2023157,08158,93154,64154,85154,851.715.122
05 dic 2023156,77157,98154,37156,96156,961.537.202
04 dic 2023154,55159,62154,55156,18156,181.875.337
01 dic 2023156,54157,45153,28157,38157,381.221.854
30 nov 2023152,00158,54151,36155,36155,3633.058.206
29 nov 2023151,92153,80149,39152,18152,182.225.894
28 nov 2023151,10155,28151,10152,29152,292.860.287
27 nov 2023152,43156,93150,52152,62152,622.139.024
24 nov 2023151,32153,59147,81152,48152,481.059.952
23 nov 2023147,67151,76147,31151,34151,34370.445
22 nov 2023144,75148,00143,19147,25147,251.158.224
21 nov 2023145,75146,18142,47143,57143,572.120.970
17 nov 2023138,40146,85137,47146,52146,522.801.131
16 nov 2023136,01138,58136,00138,00138,002.807.866
15 nov 2023132,51138,47132,51136,83136,834.127.604
14 nov 2023131,30134,92130,30132,00132,004.698.882
13 nov 2023135,01135,59129,24130,23130,231.855.650
10 nov 2023135,17136,63134,00135,77135,774.074.263
09 nov 2023135,99136,37133,64134,98134,982.831.911
08 nov 2023142,76143,15135,31136,00136,005.287.623
07 nov 2023148,87149,12143,49143,60143,601.400.434
06 nov 2023143,26149,81143,26149,23149,23905.677
03 nov 2023141,75146,62140,47143,27143,272.043.583
01 nov 2023137,69140,46136,70138,56138,562.092.767
31 oct 2023135,84140,34134,43138,21138,212.277.750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...