Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
163,41+2,54 (+1,58%)
No fechamento: 01:59PM CST
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024162,17164,15160,44163,76163,761.146.194
26 de mar. de 2024156,30162,73155,02160,39160,391.370.139
25 de mar. de 2024153,72159,74153,47156,42156,421.174.542
22 de mar. de 2024148,12155,31146,98153,83153,83642.914
21 de mar. de 2024144,30148,20144,30147,70147,70898.070
20 de mar. de 2024145,00146,11142,13144,90144,901.834.589
19 de mar. de 2024146,45146,99142,01144,17144,17661.650
15 de mar. de 2024145,23147,06143,35146,13146,132.706.109
14 de mar. de 2024142,78145,40142,40144,13144,131.088.300
13 de mar. de 2024139,99143,59139,45142,73142,73768.651
12 de mar. de 2024140,85141,93139,21140,53140,531.158.878
11 de mar. de 2024143,13143,13139,50140,63140,63523.752
08 de mar. de 2024143,35145,20142,40142,75142,75646.298
07 de mar. de 2024146,02146,02141,07142,50142,50872.326
06 de mar. de 2024146,61147,38145,02145,43145,43597.612
05 de mar. de 2024147,74147,74145,02145,21145,21549.507
04 de mar. de 2024149,50149,89147,11147,30147,30444.823
01 de mar. de 2024149,00150,61147,50149,10149,101.070.539
29 de fev. de 2024147,76149,00147,25147,72147,722.710.998
28 de fev. de 2024150,22150,22145,98147,49147,49557.814
27 de fev. de 2024151,50151,50149,65150,28150,28377.866
26 de fev. de 2024151,78151,78150,71150,71150,71280.270
23 de fev. de 2024154,40154,40150,52151,50151,50526.027
22 de fev. de 2024152,41154,42150,17151,59151,591.208.090
21 de fev. de 2024152,44152,55150,00151,33151,33585.683
20 de fev. de 2024155,75155,75152,00152,08152,08717.792
19 de fev. de 2024155,00156,40154,21155,00155,00106.240
16 de fev. de 2024155,10156,49153,59154,60154,60568.568
15 de fev. de 2024157,18158,62155,85156,00156,00382.456
14 de fev. de 2024158,41159,18155,74156,00156,00382.178
13 de fev. de 2024157,31159,99157,10157,98157,98542.440
12 de fev. de 2024160,34161,31157,55158,20158,20476.783
09 de fev. de 2024163,94163,94159,19160,79160,79492.909
08 de fev. de 2024162,75165,19162,00164,22164,221.035.230
07 de fev. de 2024162,00165,31160,48161,66161,66993.388
06 de fev. de 2024159,90165,78159,90164,49164,491.870.941
02 de fev. de 2024159,27161,09157,99160,89160,891.387.772
01 de fev. de 2024160,40160,40156,02158,00158,001.070.788
31 de jan. de 2024158,65160,96157,11157,31157,31996.132
30 de jan. de 2024158,63161,56155,35159,73159,73999.322
29 de jan. de 2024158,95159,06156,68158,65158,65541.466
26 de jan. de 2024155,39160,40153,15159,61159,611.015.803
25 de jan. de 2024153,85158,97151,87156,53156,531.216.321
24 de jan. de 2024154,09154,49151,33152,80152,80984.859
23 de jan. de 2024154,41155,44152,04154,13154,13716.860
22 de jan. de 2024157,98159,69153,10153,18153,18594.149
19 de jan. de 2024156,67158,12153,21158,06158,06717.551
18 de jan. de 2024156,18157,73153,89156,66156,66597.575
17 de jan. de 2024155,00157,08151,56156,46156,461.530.067
16 de jan. de 2024158,00158,30153,38156,77156,771.565.813
15 de jan. de 2024156,61158,48156,24157,89157,89204.393
12 de jan. de 2024159,35161,10157,07158,63158,63953.935
11 de jan. de 2024161,51161,54157,72160,00160,001.371.423
10 de jan. de 2024163,99163,99159,93161,04161,04958.060
09 de jan. de 2024171,23171,23159,49161,17161,171.284.382
08 de jan. de 2024168,82171,22168,82170,17170,17254.863
05 de jan. de 2024172,70173,00168,14169,30169,30734.426
04 de jan. de 2024174,81174,81168,47169,99169,99436.402
03 de jan. de 2024174,58177,66170,19171,00171,00484.519
02 de jan. de 2024180,52181,20174,24175,94175,94695.105
29 de dez. de 2023179,61180,89177,95179,59179,59233.225
28 de dez. de 2023181,00182,48178,98180,89180,89747.237
27 de dez. de 2023179,58181,29179,02180,64180,641.041.577
26 de dez. de 2023176,20180,93176,20179,34179,34972.526
22 de dez. de 2023179,67180,88175,95176,11176,111.271.327
21 de dez. de 2023181,55184,56178,19179,76179,761.049.858
20 de dez. de 2023182,95184,64181,61182,03182,032.075.753
19 de dez. de 2023185,12186,90180,25182,95182,952.039.017
18 de dez. de 2023178,59185,99176,51185,52185,521.281.139
15 de dez. de 2023173,20180,70170,91179,28179,284.473.111
14 de dez. de 2023153,34174,29153,20173,00173,002.894.991
13 de dez. de 2023154,30154,30149,27151,69151,691.569.153
11 de dez. de 2023155,69156,40154,37154,55154,551.079.207
08 de dez. de 2023156,74156,92154,04155,13155,131.068.038
07 de dez. de 2023155,26156,88154,46156,00156,001.403.682
06 de dez. de 2023157,08158,93154,64154,85154,851.715.122
05 de dez. de 2023156,77157,98154,37156,96156,961.537.202
04 de dez. de 2023154,55159,62154,55156,18156,181.875.337
01 de dez. de 2023156,54157,45153,28157,38157,381.221.854
30 de nov. de 2023152,00158,54151,36155,36155,3633.058.206
29 de nov. de 2023151,92153,80149,39152,18152,182.225.894
28 de nov. de 2023151,10155,28151,10152,29152,292.860.287
27 de nov. de 2023152,43156,93150,52152,62152,622.139.024
24 de nov. de 2023151,32153,59147,81152,48152,481.059.952
23 de nov. de 2023147,67151,76147,31151,34151,34370.445
22 de nov. de 2023144,75148,00143,19147,25147,251.158.224
21 de nov. de 2023145,75146,18142,47143,57143,572.120.970
17 de nov. de 2023138,40146,85137,47146,52146,522.801.131
16 de nov. de 2023136,01138,58136,00138,00138,002.807.866
15 de nov. de 2023132,51138,47132,51136,83136,834.127.604
14 de nov. de 2023131,30134,92130,30132,00132,004.698.882
13 de nov. de 2023135,01135,59129,24130,23130,231.855.650
10 de nov. de 2023135,17136,63134,00135,77135,774.074.263
09 de nov. de 2023135,99136,37133,64134,98134,982.831.911
08 de nov. de 2023142,76143,15135,31136,00136,005.287.623
07 de nov. de 2023148,87149,12143,49143,60143,601.400.434
06 de nov. de 2023143,26149,81143,26149,23149,23905.677
03 de nov. de 2023141,75146,62140,47143,27143,272.043.583
01 de nov. de 2023137,69140,46136,70138,56138,562.092.767
31 de out. de 2023135,84140,34134,43138,21138,212.277.750
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...