Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs)
[WKN: A0LFER | ISIN: US4005011022]
Aktienkurse
63,050$
-4,25%
Echtzeit-Aktienkurs Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 63,13 | 64,79 | 62,54 | 63,09 | -4,19% | 76.462,00 |
| 14.11.2024 | 65,89 | 66,49 | 65,35 | 65,85 | -0,15% | 45.867,00 |
| 13.11.2024 | 65,06 | 66,70 | 65,06 | 65,95 | 1,06% | 50.375,00 |
| 12.11.2024 | 64,60 | 65,55 | 64,15 | 65,26 | 0,42% | 36.966,00 |
| 11.11.2024 | 66,54 | 66,54 | 64,33 | 64,99 | -2,08% | 54.095,00 |
| 08.11.2024 | 67,49 | 67,57 | 66,00 | 66,37 | -2,31% | 61.927,00 |
| 07.11.2024 | 66,44 | 68,27 | 66,44 | 67,94 | 2,67% | 65.605,00 |
| 06.11.2024 | 65,08 | 66,33 | 62,06 | 66,17 | 2,51% | 82.075,00 |
| 05.11.2024 | 64,70 | 64,84 | 63,18 | 64,55 | -0,08% | 67.089,00 |
| 04.11.2024 | 64,86 | 66,09 | 63,95 | 64,60 | 0,36% | 44.354,00 |
| 01.11.2024 | 67,15 | 67,31 | 64,19 | 64,37 | -3,91% | 38.840,00 |
| 31.10.2024 | 67,13 | 68,21 | 66,49 | 66,99 | -0,43% | 94.596,00 |
| 30.10.2024 | 68,62 | 69,32 | 67,26 | 67,28 | -3,11% | 42.960,00 |
| 29.10.2024 | 69,01 | 70,18 | 67,82 | 69,44 | 0,22% | 60.210,00 |
| 28.10.2024 | 66,82 | 69,34 | 66,21 | 69,29 | 4,97% | 76.476,00 |
| 25.10.2024 | 65,49 | 68,12 | 65,49 | 66,01 | 1,21% | 60.955,00 |
| 24.10.2024 | 65,64 | 65,83 | 64,32 | 65,22 | -0,14% | 71.138,00 |
| 23.10.2024 | 67,66 | 67,75 | 64,69 | 65,31 | -3,93% | 57.916,00 |
| 22.10.2024 | 68,28 | 68,67 | 67,46 | 67,98 | 0,06% | 44.562,00 |
| 21.10.2024 | 69,60 | 69,60 | 67,67 | 67,94 | -2,53% | 45.218,00 |
| 18.10.2024 | 69,48 | 70,27 | 69,40 | 69,70 | 0,96% | 40.430,00 |
| 17.10.2024 | 68,83 | 69,71 | 68,62 | 69,04 | 0,29% | 43.249,00 |
| 16.10.2024 | 68,88 | 69,71 | 68,07 | 68,84 | 0,79% | 55.539,00 |
| 15.10.2024 | 68,42 | 69,21 | 67,96 | 68,30 | -0,36% | 73.176,00 |
| 14.10.2024 | 68,30 | 69,22 | 67,73 | 68,55 | 0,13% | 43.276,00 |
| 11.10.2024 | 68,64 | 69,03 | 67,78 | 68,46 | -0,83% | 37.614,00 |
| 10.10.2024 | 66,50 | 69,41 | 66,38 | 69,03 | 2,89% | 49.621,00 |
| 09.10.2024 | 67,36 | 68,05 | 66,50 | 67,09 | -0,62% | 76.567,00 |
| 08.10.2024 | 68,03 | 68,52 | 66,53 | 67,51 | -1,56% | 76.780,00 |
| 07.10.2024 | 67,58 | 68,83 | 67,00 | 68,58 | 1,11% | 47.908,00 |
| 04.10.2024 | 67,07 | 69,49 | 66,44 | 67,83 | 2,14% | 44.928,00 |
| 03.10.2024 | 67,21 | 67,25 | 65,71 | 66,41 | -2,43% | 66.850,00 |
| 02.10.2024 | 67,20 | 69,78 | 67,20 | 68,06 | 1,34% | 92.279,00 |
| 01.10.2024 | 67,33 | 68,39 | 66,14 | 67,16 | -0,97% | 52.693,00 |
| 30.09.2024 | 68,35 | 68,97 | 67,39 | 67,82 | -0,96% | 160.075,00 |
| 27.09.2024 | 69,56 | 70,00 | 68,00 | 68,48 | -0,98% | 168.779,00 |
| 26.09.2024 | 71,27 | 72,06 | 68,82 | 69,16 | -1,93% | 184.950,00 |
| 25.09.2024 | 73,44 | 73,44 | 70,47 | 70,52 | -3,63% | 130.290,00 |
| 24.09.2024 | 72,77 | 74,64 | 72,56 | 73,18 | 1,08% | 73.113,00 |
| 23.09.2024 | 72,38 | 72,78 | 71,53 | 72,40 | 0,03% | 36.231,00 |
| 20.09.2024 | 72,32 | 73,09 | 71,51 | 72,38 | -0,51% | 90.312,00 |
| 19.09.2024 | 73,69 | 73,69 | 71,57 | 72,75 | 0,41% | 69.980,00 |
| 18.09.2024 | 73,62 | 73,90 | 72,44 | 72,45 | -1,37% | 41.990,00 |
| 17.09.2024 | 71,95 | 74,02 | 71,37 | 73,46 | 2,10% | 63.532,00 |
| 16.09.2024 | 71,79 | 72,32 | 71,12 | 71,95 | 0,49% | 35.816,00 |
| 13.09.2024 | 69,73 | 71,77 | 69,41 | 71,60 | 3,35% | 141.918,00 |
| 12.09.2024 | 66,75 | 69,33 | 66,69 | 69,28 | 3,79% | 68.927,00 |
| 11.09.2024 | 66,30 | 67,20 | 65,31 | 66,75 | 0,69% | 87.591,00 |
| 10.09.2024 | 66,15 | 66,53 | 65,12 | 66,29 | 0,17% | 104.973,00 |
| 09.09.2024 | 64,29 | 66,23 | 63,99 | 66,18 | 4,17% | 123.737,00 |
| 06.09.2024 | 66,00 | 66,00 | 63,15 | 63,53 | -0,73% | 117.459,00 |
| 05.09.2024 | 64,28 | 64,50 | 63,48 | 64,00 | 0,31% | 169.338,00 |
| 04.09.2024 | 61,67 | 64,00 | 61,67 | 63,80 | 2,50% | 114.883,00 |
| 03.09.2024 | 63,67 | 63,67 | 61,95 | 62,25 | -2,85% | 66.635,00 |
| 30.08.2024 | 64,71 | 64,95 | 63,83 | 64,07 | 0,12% | 118.279,00 |
| 29.08.2024 | 60,39 | 64,19 | 60,39 | 64,00 | 4,01% | 192.788,00 |
| 28.08.2024 | 59,87 | 63,00 | 59,67 | 61,53 | 3,63% | 156.210,00 |
| 27.08.2024 | 61,00 | 61,08 | 59,08 | 59,37 | -2,88% | 92.506,00 |
| 26.08.2024 | 62,72 | 62,72 | 61,05 | 61,13 | -1,77% | 53.905,00 |
| 23.08.2024 | 62,22 | 63,00 | 62,05 | 62,23 | 1,58% | 89.088,00 |
| 22.08.2024 | 61,87 | 62,08 | 61,20 | 61,26 | -1,35% | 85.679,00 |
| 21.08.2024 | 64,00 | 64,26 | 61,73 | 62,10 | -3,29% | 83.345,00 |
| 20.08.2024 | 65,51 | 65,95 | 64,21 | 64,21 | -2,49% | 30.831,00 |
| 19.08.2024 | 66,04 | 66,37 | 65,75 | 65,85 | -0,51% | 23.158,00 |
| 16.08.2024 | 66,70 | 66,88 | 65,97 | 66,19 | -0,76% | 28.746,00 |
| 15.08.2024 | 66,92 | 66,92 | 65,89 | 66,70 | 1,23% | 34.181,00 |
| 14.08.2024 | 66,00 | 66,29 | 65,10 | 65,89 | -0,02% | 34.096,00 |
| 13.08.2024 | 64,44 | 65,90 | 64,44 | 65,90 | 2,15% | 61.831,00 |
| 12.08.2024 | 64,00 | 64,80 | 63,49 | 64,51 | 0,80% | 51.405,00 |
| 09.08.2024 | 64,66 | 64,66 | 63,84 | 64,00 | -1,08% | 32.179,00 |
| 08.08.2024 | 64,18 | 64,79 | 63,23 | 64,70 | 2,78% | 30.907,00 |
| 07.08.2024 | 63,77 | 65,27 | 62,42 | 62,95 | 0,67% | 32.577,00 |
| 06.08.2024 | 63,00 | 63,61 | 62,26 | 62,53 | 0,11% | 25.650,00 |
| 05.08.2024 | 61,71 | 64,48 | 61,52 | 62,46 | -3,01% | 38.273,00 |
| 02.08.2024 | 65,32 | 66,00 | 63,77 | 64,40 | -3,64% | 36.405,00 |
| 01.08.2024 | 68,95 | 69,27 | 66,04 | 66,84 | -3,24% | 23.053,00 |
| 31.07.2024 | 67,32 | 69,07 | 67,25 | 69,07 | 4,51% | 107.212,00 |
| 30.07.2024 | 66,80 | 67,20 | 66,00 | 66,09 | -1,64% | 38.551,00 |
| 29.07.2024 | 69,11 | 69,11 | 66,46 | 67,19 | -3,09% | 32.911,00 |
| 26.07.2024 | 68,68 | 70,49 | 67,82 | 69,33 | -0,03% | 37.278,00 |
| 25.07.2024 | 70,58 | 71,35 | 69,23 | 69,35 | -1,74% | 27.643,00 |
| 24.07.2024 | 70,87 | 71,58 | 70,33 | 70,58 | -1,02% | 45.517,00 |
| 23.07.2024 | 72,37 | 72,93 | 70,94 | 71,31 | -1,46% | 53.351,00 |
| 22.07.2024 | 70,78 | 73,27 | 70,61 | 72,37 | 2,20% | 35.707,00 |
| 19.07.2024 | 70,29 | 70,86 | 69,64 | 70,81 | 1,59% | 29.873,00 |
| 18.07.2024 | 72,43 | 72,43 | 69,69 | 69,70 | -3,49% | 38.595,00 |
| 17.07.2024 | 71,66 | 72,98 | 71,09 | 72,22 | -1,74% | 89.770,00 |
| 16.07.2024 | 73,38 | 74,13 | 72,22 | 73,50 | 1,00% | 118.274,00 |
| 15.07.2024 | 74,51 | 74,53 | 72,42 | 72,77 | -2,83% | 57.264,00 |
| 12.07.2024 | 72,95 | 75,28 | 72,95 | 74,89 | 3,03% | 36.678,00 |
| 11.07.2024 | 73,00 | 73,68 | 72,16 | 72,69 | -0,42% | 53.121,00 |
| 10.07.2024 | 68,50 | 73,01 | 68,50 | 73,00 | 6,71% | 66.143,00 |
| 09.07.2024 | 67,28 | 68,81 | 66,35 | 68,41 | 1,77% | 38.479,00 |
| 08.07.2024 | 66,87 | 67,93 | 66,05 | 67,22 | 0,21% | 53.317,00 |
| 05.07.2024 | 68,44 | 68,44 | 66,81 | 67,08 | -1,70% | 21.193,00 |
| 03.07.2024 | 66,49 | 70,00 | 66,49 | 68,24 | 3,14% | 57.972,00 |
| 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 |