Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS
[WKN: A0LFER | ISIN: US4005011022]
Aktienkurse
66,130$
-2,32%
Echtzeit-Aktienkurs Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 67,73 | 67,76 | 64,31 | 66,16 | -2,27% | 73.533,00 |
| 01.07.2024 | 68,31 | 68,32 | 67,27 | 67,70 | 0,07% | 32.598,00 |
| 28.06.2024 | 66,85 | 68,52 | 66,85 | 67,65 | 1,20% | 32.209,00 |
| 27.06.2024 | 67,69 | 68,03 | 66,26 | 66,85 | -1,27% | 25.108,00 |
| 26.06.2024 | 68,99 | 70,26 | 67,71 | 67,71 | -2,35% | 32.745,00 |
| 25.06.2024 | 69,55 | 70,03 | 67,25 | 69,34 | -0,29% | 84.307,00 |
| 24.06.2024 | 69,20 | 71,05 | 69,01 | 69,54 | 1,33% | 22.688,00 |
| 21.06.2024 | 70,47 | 71,85 | 68,50 | 68,63 | -2,35% | 50.888,00 |
| 20.06.2024 | 69,90 | 70,93 | 69,52 | 70,28 | 1,12% | 26.135,00 |
| 18.06.2024 | 68,38 | 70,57 | 68,38 | 69,50 | 1,64% | 22.524,00 |
| 17.06.2024 | 68,78 | 69,52 | 67,27 | 68,38 | -0,58% | 51.396,00 |
| 14.06.2024 | 70,25 | 70,99 | 68,64 | 68,78 | -2,20% | 68.857,00 |
| 13.06.2024 | 70,11 | 70,77 | 69,15 | 70,33 | 1,87% | 25.497,00 |
| 12.06.2024 | 70,60 | 70,78 | 68,02 | 69,04 | -1,33% | 41.956,00 |
| 11.06.2024 | 73,32 | 73,32 | 69,96 | 69,97 | -4,61% | 117.544,00 |
| 10.06.2024 | 71,33 | 73,48 | 69,04 | 73,35 | 2,83% | 52.629,00 |
| 07.06.2024 | 74,67 | 74,67 | 70,93 | 71,33 | -4,47% | 67.776,00 |
| 06.06.2024 | 73,76 | 79,26 | 73,47 | 74,67 | 1,51% | 98.731,00 |
| 05.06.2024 | 72,72 | 75,59 | 71,57 | 73,56 | 2,04% | 81.375,00 |
| 04.06.2024 | 71,91 | 76,01 | 71,05 | 72,09 | 0,32% | 67.786,00 |
| 03.06.2024 | 81,16 | 81,16 | 70,25 | 71,86 | -12,16% | 267.271,00 |
| 31.05.2024 | 78,92 | 82,30 | 78,92 | 81,81 | 3,47% | 24.180,00 |
| 30.05.2024 | 79,47 | 79,47 | 78,01 | 79,07 | -0,11% | 28.511,00 |
| 29.05.2024 | 79,04 | 79,75 | 76,45 | 79,16 | -0,86% | 55.619,00 |
| 28.05.2024 | 81,89 | 82,24 | 78,93 | 79,85 | -1,58% | 55.887,00 |
| 24.05.2024 | 82,21 | 83,16 | 81,13 | 81,13 | -1,97% | 34.099,00 |
| 23.05.2024 | 83,05 | 84,11 | 81,82 | 82,76 | -1,64% | 23.965,00 |
| 22.05.2024 | 84,91 | 85,21 | 83,27 | 84,14 | -1,87% | 21.425,00 |
| 21.05.2024 | 86,86 | 87,62 | 85,33 | 85,74 | -4,86% | 16.974,00 |
| 20.05.2024 | 88,92 | 90,53 | 88,92 | 90,12 | 1,35% | 18.067,00 |
| 17.05.2024 | 89,41 | 89,41 | 88,42 | 88,92 | 0,28% | 22.524,00 |
| 16.05.2024 | 86,62 | 90,00 | 86,62 | 88,67 | 1,36% | 70.429,00 |
| 15.05.2024 | 87,42 | 89,99 | 87,29 | 87,48 | 0,90% | 33.014,00 |
| 14.05.2024 | 89,05 | 89,05 | 86,40 | 86,70 | -1,88% | 57.721,00 |
| 13.05.2024 | 88,69 | 89,53 | 88,36 | 88,36 | -0,17% | 9.918,00 |
| 10.05.2024 | 89,41 | 89,41 | 87,70 | 88,51 | -0,09% | 17.961,00 |
| 09.05.2024 | 84,01 | 89,05 | 83,62 | 88,59 | 4,36% | 27.558,00 |
| 08.05.2024 | 86,18 | 86,43 | 84,56 | 84,89 | -2,05% | 22.037,00 |
| 07.05.2024 | 86,26 | 87,51 | 86,26 | 86,67 | 0,07% | 19.325,00 |
| 06.05.2024 | 88,41 | 88,43 | 86,37 | 86,61 | -0,09% | 20.751,00 |
| 03.05.2024 | 88,79 | 89,22 | 86,59 | 86,69 | -1,52% | 31.715,00 |
| 02.05.2024 | 86,11 | 89,67 | 86,11 | 88,03 | 2,08% | 32.036,00 |
| 01.05.2024 | 87,83 | 87,83 | 83,30 | 86,24 | -2,44% | 29.654,00 |
| 30.04.2024 | 87,78 | 89,03 | 87,78 | 88,40 | -0,46% | 42.738,00 |
| 29.04.2024 | 88,58 | 89,17 | 87,92 | 88,81 | 0,78% | 28.357,00 |
| 26.04.2024 | 84,49 | 88,83 | 84,49 | 88,12 | 3,35% | 58.442,00 |
| 25.04.2024 | 79,58 | 86,26 | 78,19 | 85,26 | 5,18% | 48.751,00 |
| 24.04.2024 | 81,63 | 83,12 | 79,18 | 81,06 | -0,70% | 67.383,00 |
| 23.04.2024 | 76,40 | 82,10 | 76,40 | 81,63 | 6,94% | 57.431,00 |
| 22.04.2024 | 75,28 | 76,46 | 74,66 | 76,33 | 1,64% | 42.467,00 |
| 19.04.2024 | 75,05 | 75,24 | 74,25 | 75,10 | -0,27% | 13.164,00 |
| 18.04.2024 | 75,84 | 76,06 | 75,00 | 75,30 | -1,14% | 26.246,00 |
| 17.04.2024 | 77,76 | 77,76 | 75,31 | 76,17 | -1,23% | 57.675,00 |
| 16.04.2024 | 78,97 | 78,97 | 76,51 | 77,12 | -2,87% | 33.971,00 |
| 15.04.2024 | 79,66 | 80,35 | 79,01 | 79,40 | -0,20% | 56.064,00 |
| 12.04.2024 | 81,57 | 81,57 | 79,29 | 79,56 | -2,33% | 44.986,00 |
| 11.04.2024 | 83,06 | 83,06 | 80,68 | 81,46 | -1,31% | 62.343,00 |
| 10.04.2024 | 82,96 | 84,09 | 81,85 | 82,55 | -1,77% | 48.749,00 |
| 09.04.2024 | 84,28 | 85,25 | 83,25 | 84,03 | -0,02% | 79.096,00 |
| 08.04.2024 | 84,85 | 85,38 | 83,45 | 84,05 | -1,41% | 33.409,00 |
| 05.04.2024 | 83,90 | 85,97 | 83,68 | 85,25 | 1,36% | 64.467,00 |
| 04.04.2024 | 83,02 | 85,13 | 82,56 | 84,11 | 1,37% | 55.549,00 |
| 03.04.2024 | 79,55 | 82,97 | 79,55 | 82,97 | 3,57% | 77.580,00 |
| 02.04.2024 | 76,72 | 80,50 | 76,18 | 80,11 | 2,55% | 49.640,00 |
| 01.04.2024 | 78,56 | 79,09 | 76,82 | 78,12 | -1,23% | 74.984,00 |
| 28.03.2024 | 79,57 | 79,57 | 78,69 | 79,09 | 0,11% | 61.566,00 |
| 27.03.2024 | 77,07 | 79,23 | 77,07 | 79,00 | 2,19% | 52.203,00 |
| 26.03.2024 | 74,70 | 78,17 | 74,54 | 77,31 | 3,34% | 98.752,00 |
| 25.03.2024 | 73,77 | 76,52 | 73,30 | 74,81 | 2,12% | 99.112,00 |
| 22.03.2024 | 71,43 | 74,00 | 70,59 | 73,26 | 3,71% | 46.077,00 |
| 21.03.2024 | 69,59 | 70,73 | 68,56 | 70,64 | 1,57% | 50.993,00 |
| 20.03.2024 | 68,39 | 69,97 | 68,25 | 69,55 | 1,15% | 22.748,00 |
| 19.03.2024 | 69,02 | 69,02 | 67,56 | 68,76 | -1,16% | 27.555,00 |
| 18.03.2024 | 70,33 | 70,55 | 69,17 | 69,57 | -0,70% | 18.429,00 |
| 15.03.2024 | 69,62 | 70,24 | 69,16 | 70,06 | 1,04% | 84.805,00 |
| 14.03.2024 | 68,50 | 69,64 | 67,98 | 69,34 | 1,24% | 48.598,00 |
| 13.03.2024 | 66,99 | 68,82 | 66,63 | 68,49 | 2,24% | 76.754,00 |
| 12.03.2024 | 66,90 | 67,31 | 66,12 | 66,99 | 0,01% | 40.086,00 |
| 11.03.2024 | 67,72 | 69,06 | 66,48 | 66,98 | -1,51% | 46.727,00 |
| 08.03.2024 | 67,51 | 68,88 | 67,51 | 68,01 | 0,49% | 48.291,00 |
| 07.03.2024 | 69,37 | 69,37 | 66,96 | 67,68 | -1,66% | 64.988,00 |
| 06.03.2024 | 68,81 | 69,77 | 68,61 | 68,83 | 0,61% | 37.843,00 |
| 05.03.2024 | 69,51 | 69,64 | 68,32 | 68,41 | -1,43% | 33.323,00 |
| 04.03.2024 | 69,50 | 70,27 | 69,33 | 69,40 | -0,91% | 35.733,00 |
| 01.03.2024 | 69,75 | 70,90 | 69,57 | 70,04 | 0,73% | 59.342,00 |
| 29.02.2024 | 69,47 | 69,95 | 69,12 | 69,53 | 0,83% | 66.972,00 |
| 28.02.2024 | 70,12 | 70,12 | 68,50 | 68,96 | -2,21% | 75.039,00 |
| 27.02.2024 | 70,56 | 71,01 | 70,09 | 70,52 | -0,06% | 57.275,00 |
| 26.02.2024 | 71,90 | 71,90 | 70,50 | 70,56 | -0,62% | 32.211,00 |
| 23.02.2024 | 70,96 | 72,00 | 70,49 | 71,00 | 0,06% | 28.526,00 |
| 22.02.2024 | 73,25 | 73,25 | 70,31 | 70,96 | -0,35% | 68.988,00 |
| 21.02.2024 | 70,93 | 71,44 | 70,35 | 71,21 | -0,39% | 22.961,00 |
| 20.02.2024 | 72,78 | 72,78 | 71,24 | 71,49 | -1,35% | 32.913,00 |
| 16.02.2024 | 72,81 | 73,41 | 72,05 | 72,47 | -1,06% | 28.929,00 |
| 15.02.2024 | 73,36 | 74,21 | 73,04 | 73,25 | 0,01% | 26.081,00 |
| 14.02.2024 | 73,82 | 74,00 | 73,00 | 73,24 | 0,22% | 39.136,00 |
| 13.02.2024 | 72,83 | 74,13 | 72,50 | 73,08 | -1,38% | 27.541,00 |
| 12.02.2024 | 75,03 | 75,48 | 73,77 | 74,10 | -1,32% | 22.378,00 |
| 09.02.2024 | 76,41 | 76,57 | 74,43 | 75,09 | -1,98% | 53.471,00 |
| 08.02.2024 | 75,22 | 76,89 | 75,22 | 76,61 | 0,92% | 74.171,00 |