Mercados españoles abiertos en 3 hrs 25 min

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

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
81,06-0,57 (-0,70%)
Al cierre: 04:00PM EDT
82,79 +1,73 (+2,13%)
Después del cierre: 06:49PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202481,6383,1279,1881,0681,0667.400
23 abr 202476,4082,1076,4081,6381,6357.700
22 abr 202475,2876,4674,6676,1276,1254.700
19 abr 202475,0575,2474,2575,1075,1013.200
18 abr 202475,8476,0675,0075,3075,3026.200
17 abr 202477,7677,7675,3176,1276,1259.300
16 abr 202478,9778,9776,5177,1277,1234.000
15 abr 202479,6680,3579,0179,2779,2758.700
12 abr 202481,5781,5779,2979,5679,5645.000
11 abr 202483,0683,0680,6881,4681,4662.300
10 abr 202482,9684,0981,8582,3882,3851.100
09 abr 202484,2885,2583,2583,9983,9980.600
08 abr 202484,8585,3883,4584,0584,0533.400
05 abr 202483,9085,9783,6885,2585,2564.500
04 abr 202483,0285,1382,5684,0784,0757.300
03 abr 202479,5582,9779,5582,9782,9777.600
02 abr 202476,7280,5076,1880,1480,1454.000
01 abr 202478,5679,0976,8278,1078,1077.200
28 mar 202479,5779,5778,6979,0979,0961.600
27 mar 202477,0779,2377,0779,0079,0052.200
26 mar 202474,7078,1774,5477,3177,3198.700
25 mar 202473,7776,5273,3074,8174,8199.100
22 mar 202471,4374,0070,5873,2673,2646.100
21 mar 202469,5970,7368,5670,3770,3752.300
20 mar 202468,3969,9768,2569,6769,6724.200
19 mar 202469,0269,0267,5668,7668,7627.600
18 mar 202470,3370,5569,1769,4169,4119.400
15 mar 202469,6270,2469,1670,0670,0684.800
14 mar 202468,5069,6467,9869,3469,3448.600
13 mar 202466,9968,8266,6368,4968,4976.800
12 mar 202466,9067,3166,1266,9966,9940.100
11 mar 202467,7269,0666,4867,0967,0950.200
08 mar 202467,5168,8867,5168,0168,0148.300
07 mar 202469,3769,3766,9667,6867,6865.000
06 mar 202468,8169,7768,6168,8368,8338.900
05 mar 202469,5169,6468,3268,4168,4137.700
04 mar 202469,5070,2769,3169,3169,3148.900
01 mar 202469,7570,9069,5770,0470,0459.300
29 feb 202469,4769,9569,1269,5869,5871.100
28 feb 202470,1270,1268,5068,9668,9675.000
27 feb 202470,5671,0170,0970,5270,5257.300
26 feb 202471,9071,9070,5070,5670,5632.200
23 feb 202470,9672,0070,4971,0071,0028.500
22 feb 202473,2573,2570,3170,9670,9669.000
21 feb 202470,9371,4470,3571,0671,0624.600
20 feb 202472,7872,7871,2471,5171,5135.200
16 feb 202472,8173,4172,0572,4772,4728.900
15 feb 202473,3674,2173,0473,4173,4129.400
14 feb 202473,8274,0073,0073,4673,4643.100
13 feb 202472,8374,1372,5073,0873,0827.800
12 feb 202475,0375,4873,7773,9473,9423.600
09 feb 202476,4176,5774,4375,0975,0953.500
08 feb 202475,2276,8975,2276,7876,7876.400
07 feb 202476,8577,6075,3075,9175,9140.400
06 feb 202476,3977,6375,4577,2677,2677.300
05 feb 202475,0076,2472,2176,0476,0437.200
02 feb 202473,6575,3273,6575,2275,2262.800
01 feb 202473,8474,5473,0874,2074,2054.100
31 ene 202475,1875,2472,9073,5173,5147.100
30 ene 202474,1075,4072,5374,3774,3758.700
29 ene 202473,6774,4272,9073,9973,9931.500
26 ene 202474,9874,9871,9274,2174,2152.000
25 ene 202471,9273,4771,0472,6972,6959.900
24 ene 202472,1672,1670,5071,1071,10136.900
23 ene 202471,8171,8770,3071,2471,2488.000
22 ene 202473,9074,8271,2471,2471,2440.700
19 ene 202472,3774,0871,8273,6773,6792.600
18 ene 202472,7473,4271,5572,9872,9828.200
17 ene 202472,0572,9470,1272,7572,7561.000
16 ene 202474,6474,6471,6172,6772,6747.600
12 ene 202476,0676,5874,7875,6475,6434.800
11 ene 202476,3676,3674,4276,0276,0243.700
10 ene 202476,2576,7075,4276,1576,1540.700
09 ene 202480,0080,0575,4476,2576,2566.200
08 ene 202479,8981,4277,8980,6880,6868.000
05 ene 202478,5281,1478,5280,5380,53144.200
04 ene 202479,5280,6979,3279,4379,4326.500
03 ene 202481,3983,2179,8579,9579,9538.100
02 ene 202485,0185,2581,5082,4482,44112.800
29 dic 202385,1985,4883,9784,6384,6329.800
28 dic 202385,4085,9384,6685,3385,3328.700
27 dic 202384,6685,5784,5385,0785,0762.300
26 dic 202383,3185,1383,3184,6684,6621.900
22 dic 202385,2985,2982,9583,2783,2745.200
21 dic 202385,2186,0683,3384,3984,3943.100
20 dic 202384,7986,1984,5884,5884,5864.400
19 dic 202387,0787,0784,8385,6085,6084.400
18 dic 202383,0386,5881,9386,1786,17131.900
15 dic 202380,0383,6879,4783,1083,10127.000
14 dic 202371,0081,0571,0080,6380,63174.400
13 dic 202369,5770,6268,6470,4070,4044.400
12 dic 202371,3571,3569,5969,9469,94114.400
11 dic 202371,0471,7270,7970,9070,9075.700
08 dic 202370,8872,3870,8871,5571,5554.400
07 dic 202371,3571,9271,0271,3271,3246.300
06 dic 202372,6573,6271,5071,5571,5536.400
05 dic 202371,0672,5469,0271,9571,9577.500
04 dic 202372,7473,6171,2971,7671,76146.800
01 dic 202371,6073,0971,1172,8972,8948.600
30 nov 202369,9972,9369,8071,6271,62125.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...