Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS
[WKN: A0LFER | ISIN: US4005011022]
Aktienkurse
73,160$
2,04%
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 |
|---|---|---|---|---|---|---|
| 11.03.2025 | 72,15 | 73,84 | 71,80 | 73,14 | 1,91% | 39.629,00 |
| 10.03.2025 | 74,09 | 75,20 | 71,18 | 71,77 | -4,57% | 51.393,00 |
| 07.03.2025 | 76,38 | 76,96 | 74,51 | 75,21 | -1,99% | 56.344,00 |
| 06.03.2025 | 76,25 | 77,30 | 75,43 | 76,74 | 0,39% | 60.434,00 |
| 05.03.2025 | 76,00 | 77,25 | 75,38 | 76,44 | 1,23% | 46.129,00 |
| 04.03.2025 | 75,00 | 78,00 | 72,70 | 75,51 | 0,59% | 93.728,00 |
| 03.03.2025 | 77,52 | 78,36 | 74,65 | 75,07 | -2,80% | 44.724,00 |
| 28.02.2025 | 74,32 | 77,37 | 73,66 | 77,23 | 4,53% | 75.064,00 |
| 27.02.2025 | 77,59 | 77,99 | 73,26 | 73,88 | -4,14% | 47.006,00 |
| 26.02.2025 | 77,40 | 77,84 | 75,36 | 77,07 | 0,46% | 47.059,00 |
| 25.02.2025 | 79,16 | 79,16 | 75,80 | 76,72 | -3,13% | 44.735,00 |
| 24.02.2025 | 79,89 | 81,48 | 78,51 | 79,20 | -0,86% | 63.725,00 |
| 21.02.2025 | 83,17 | 83,45 | 79,56 | 79,89 | -3,94% | 65.759,00 |
| 20.02.2025 | 80,80 | 83,69 | 80,38 | 83,17 | 3,37% | 79.071,00 |
| 19.02.2025 | 81,31 | 81,54 | 79,50 | 80,46 | -1,38% | 147.686,00 |
| 18.02.2025 | 81,39 | 82,35 | 80,96 | 81,59 | 1,17% | 75.324,00 |
| 14.02.2025 | 80,00 | 82,27 | 80,00 | 80,65 | 0,85% | 93.884,00 |
| 13.02.2025 | 80,80 | 81,26 | 79,74 | 79,97 | -0,89% | 60.347,00 |
| 12.02.2025 | 79,50 | 81,20 | 78,39 | 80,69 | 2,23% | 79.578,00 |
| 11.02.2025 | 76,56 | 79,38 | 76,56 | 78,93 | 1,49% | 73.647,00 |
| 10.02.2025 | 78,60 | 78,60 | 76,91 | 77,77 | 0,14% | 74.010,00 |
| 07.02.2025 | 78,30 | 78,70 | 76,92 | 77,66 | -0,82% | 29.109,00 |
| 06.02.2025 | 75,83 | 78,33 | 75,21 | 78,30 | 3,28% | 56.201,00 |
| 05.02.2025 | 77,80 | 78,49 | 75,26 | 75,81 | -2,47% | 52.826,00 |
| 04.02.2025 | 77,56 | 79,17 | 76,57 | 77,73 | -0,06% | 61.758,00 |
| 03.02.2025 | 73,01 | 77,80 | 73,00 | 77,78 | 2,88% | 68.318,00 |
| 31.01.2025 | 79,90 | 80,30 | 75,42 | 75,60 | -5,98% | 109.548,00 |
| 30.01.2025 | 79,43 | 81,13 | 78,51 | 80,41 | 2,66% | 95.749,00 |
| 29.01.2025 | 78,11 | 78,86 | 76,46 | 78,33 | 0,09% | 98.201,00 |
| 28.01.2025 | 77,80 | 78,94 | 77,80 | 78,26 | 0,33% | 101.106,00 |
| 27.01.2025 | 78,78 | 78,78 | 77,14 | 78,00 | -2,43% | 42.934,00 |
| 24.01.2025 | 79,29 | 80,23 | 79,03 | 79,94 | 1,49% | 65.028,00 |
| 23.01.2025 | 78,50 | 79,81 | 78,22 | 78,77 | -0,01% | 76.738,00 |
| 22.01.2025 | 77,60 | 79,74 | 77,48 | 78,78 | 1,68% | 103.206,00 |
| 21.01.2025 | 77,37 | 77,76 | 76,70 | 77,48 | 1,10% | 32.015,00 |
| 17.01.2025 | 75,84 | 77,46 | 75,84 | 76,64 | 1,23% | 31.638,00 |
| 16.01.2025 | 77,80 | 78,30 | 75,71 | 75,71 | -1,97% | 41.390,00 |
| 15.01.2025 | 76,82 | 78,01 | 75,44 | 77,23 | 0,98% | 97.535,00 |
| 14.01.2025 | 73,00 | 76,76 | 72,86 | 76,48 | 5,85% | 80.335,00 |
| 13.01.2025 | 70,58 | 72,27 | 70,16 | 72,25 | 1,35% | 75.079,00 |
| 10.01.2025 | 71,62 | 72,26 | 71,02 | 71,29 | -1,30% | 31.164,00 |
| 08.01.2025 | 73,82 | 73,97 | 71,58 | 72,23 | -2,09% | 56.324,00 |
| 07.01.2025 | 71,84 | 74,65 | 71,84 | 73,77 | 2,99% | 97.441,00 |
| 06.01.2025 | 69,20 | 73,20 | 69,20 | 71,63 | 3,71% | 71.881,00 |
| 03.01.2025 | 70,03 | 70,50 | 68,48 | 69,07 | -1,83% | 41.638,00 |
| 02.01.2025 | 68,58 | 70,77 | 68,52 | 70,36 | 2,51% | 32.058,00 |
| 31.12.2024 | 69,35 | 69,35 | 68,37 | 68,64 | -0,54% | 33.234,00 |
| 30.12.2024 | 69,10 | 69,24 | 67,61 | 69,01 | -0,82% | 67.168,00 |
| 27.12.2024 | 71,52 | 71,85 | 69,45 | 69,58 | -3,05% | 41.886,00 |
| 26.12.2024 | 72,03 | 72,15 | 71,04 | 71,77 | -0,04% | 34.650,00 |
| 24.12.2024 | 72,42 | 72,42 | 71,13 | 71,80 | -0,19% | 16.710,00 |
| 23.12.2024 | 71,57 | 72,17 | 69,86 | 71,94 | -0,22% | 56.261,00 |
| 20.12.2024 | 71,35 | 73,11 | 71,35 | 72,10 | 0,36% | 173.463,00 |
| 19.12.2024 | 72,51 | 73,02 | 71,41 | 71,84 | -0,19% | 69.740,00 |
| 18.12.2024 | 73,36 | 74,63 | 71,39 | 71,98 | -2,47% | 215.855,00 |
| 17.12.2024 | 73,55 | 74,53 | 73,36 | 73,80 | -0,32% | 89.487,00 |
| 16.12.2024 | 72,44 | 74,29 | 72,20 | 74,04 | 1,89% | 61.306,00 |
| 13.12.2024 | 70,70 | 73,03 | 70,70 | 72,67 | 3,00% | 100.012,00 |
| 12.12.2024 | 72,40 | 72,52 | 70,40 | 70,55 | -3,24% | 56.696,00 |
| 11.12.2024 | 73,73 | 73,73 | 71,99 | 72,91 | -0,52% | 81.020,00 |
| 10.12.2024 | 73,15 | 73,70 | 72,11 | 73,29 | 0,62% | 56.970,00 |
| 09.12.2024 | 72,50 | 73,90 | 71,27 | 72,84 | 0,44% | 92.264,00 |
| 06.12.2024 | 70,22 | 73,30 | 70,22 | 72,52 | 3,29% | 198.136,00 |
| 05.12.2024 | 66,94 | 70,46 | 66,84 | 70,21 | 5,07% | 61.323,00 |
| 04.12.2024 | 65,53 | 67,18 | 64,28 | 66,82 | 2,67% | 62.962,00 |
| 03.12.2024 | 63,39 | 65,48 | 62,84 | 65,08 | 3,42% | 52.497,00 |
| 02.12.2024 | 64,00 | 64,00 | 62,65 | 62,93 | -3,53% | 97.789,00 |
| 29.11.2024 | 64,99 | 65,23 | 63,82 | 65,23 | 0,55% | 41.320,00 |
| 27.11.2024 | 63,22 | 64,93 | 63,22 | 64,87 | 1,93% | 68.430,00 |
| 26.11.2024 | 65,80 | 65,80 | 62,68 | 63,64 | -3,74% | 139.965,00 |
| 25.11.2024 | 65,50 | 66,81 | 65,50 | 66,11 | 1,21% | 63.988,00 |
| 22.11.2024 | 65,80 | 65,80 | 64,76 | 65,32 | -0,55% | 78.581,00 |
| 21.11.2024 | 64,81 | 66,05 | 64,80 | 65,68 | 0,86% | 42.652,00 |
| 20.11.2024 | 64,61 | 65,80 | 63,95 | 65,12 | 0,68% | 54.715,00 |
| 19.11.2024 | 62,41 | 65,20 | 62,37 | 64,68 | -0,17% | 91.436,00 |
| 18.11.2024 | 63,40 | 64,94 | 63,28 | 64,79 | 2,69% | 51.004,00 |
| 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 |