Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 160.89 | 162.38 | 159.63 | 160.15 | 160.15 | 327,610 |
| 18 abr 2024 | 161.34 | 162.51 | 160.00 | 160.29 | 160.29 | 526,955 |
| 17 abr 2024 | 162.12 | 162.70 | 159.59 | 161.16 | 161.16 | 550,032 |
| 16 abr 2024 | 165.14 | 165.14 | 162.17 | 164.95 | 164.95 | 571,098 |
| 15 abr 2024 | 165.00 | 166.05 | 163.07 | 166.05 | 166.05 | 420,648 |
| 12 abr 2024 | 168.70 | 169.01 | 165.19 | 166.09 | 166.09 | 469,738 |
| 11 abr 2024 | 168.28 | 168.31 | 165.98 | 167.63 | 167.63 | 750,015 |
| 10 abr 2024 | 169.51 | 172.43 | 168.03 | 169.65 | 169.65 | 873,999 |
| 09 abr 2024 | 172.01 | 174.97 | 170.67 | 173.17 | 173.17 | 955,609 |
| 08 abr 2024 | 175.00 | 175.00 | 171.02 | 172.78 | 172.78 | 542,535 |
| 05 abr 2024 | 173.63 | 176.84 | 173.13 | 175.77 | 175.77 | 707,371 |
| 04 abr 2024 | 171.46 | 176.31 | 170.35 | 175.09 | 175.09 | 725,356 |
| 03 abr 2024 | 166.30 | 171.66 | 164.76 | 171.37 | 171.37 | 1,277,486 |
| 02 abr 2024 | 162.33 | 167.19 | 160.92 | 165.97 | 165.97 | 791,664 |
| 01 abr 2024 | 162.99 | 164.98 | 160.25 | 163.21 | 163.21 | 856,858 |
| 27 mar 2024 | 162.17 | 164.15 | 160.44 | 163.76 | 163.76 | 1,146,194 |
| 26 mar 2024 | 156.30 | 162.73 | 155.02 | 160.39 | 160.39 | 1,370,139 |
| 25 mar 2024 | 153.72 | 159.74 | 153.47 | 156.42 | 156.42 | 1,174,542 |
| 22 mar 2024 | 148.12 | 155.31 | 146.98 | 153.83 | 153.83 | 642,914 |
| 21 mar 2024 | 144.30 | 148.20 | 144.30 | 147.70 | 147.70 | 898,070 |
| 20 mar 2024 | 145.00 | 146.11 | 142.13 | 144.90 | 144.90 | 1,834,589 |
| 19 mar 2024 | 146.45 | 146.99 | 142.01 | 144.17 | 144.17 | 661,650 |
| 15 mar 2024 | 145.23 | 147.06 | 143.35 | 146.13 | 146.13 | 2,706,109 |
| 14 mar 2024 | 142.78 | 145.40 | 142.40 | 144.13 | 144.13 | 1,088,300 |
| 13 mar 2024 | 139.99 | 143.59 | 139.45 | 142.73 | 142.73 | 768,651 |
| 12 mar 2024 | 140.85 | 141.93 | 139.21 | 140.53 | 140.53 | 1,158,878 |
| 11 mar 2024 | 143.13 | 143.13 | 139.50 | 140.63 | 140.63 | 523,752 |
| 08 mar 2024 | 143.35 | 145.20 | 142.40 | 142.75 | 142.75 | 646,298 |
| 07 mar 2024 | 146.02 | 146.02 | 141.07 | 142.50 | 142.50 | 872,326 |
| 06 mar 2024 | 146.61 | 147.38 | 145.02 | 145.43 | 145.43 | 597,612 |
| 05 mar 2024 | 147.74 | 147.74 | 145.02 | 145.21 | 145.21 | 549,507 |
| 04 mar 2024 | 149.50 | 149.89 | 147.11 | 147.30 | 147.30 | 444,823 |
| 01 mar 2024 | 149.00 | 150.61 | 147.50 | 149.10 | 149.10 | 1,070,539 |
| 29 feb 2024 | 147.76 | 149.00 | 147.25 | 147.72 | 147.72 | 2,710,998 |
| 28 feb 2024 | 150.22 | 150.22 | 145.98 | 147.49 | 147.49 | 557,814 |
| 27 feb 2024 | 151.50 | 151.50 | 149.65 | 150.28 | 150.28 | 377,866 |
| 26 feb 2024 | 151.78 | 151.78 | 150.71 | 150.71 | 150.71 | 280,270 |
| 23 feb 2024 | 154.40 | 154.40 | 150.52 | 151.50 | 151.50 | 526,027 |
| 22 feb 2024 | 152.41 | 154.42 | 150.17 | 151.59 | 151.59 | 1,208,090 |
| 21 feb 2024 | 152.44 | 152.55 | 150.00 | 151.33 | 151.33 | 585,683 |
| 20 feb 2024 | 155.75 | 155.75 | 152.00 | 152.08 | 152.08 | 717,792 |
| 19 feb 2024 | 155.00 | 156.40 | 154.21 | 155.00 | 155.00 | 106,240 |
| 16 feb 2024 | 155.10 | 156.49 | 153.59 | 154.60 | 154.60 | 568,568 |
| 15 feb 2024 | 157.18 | 158.62 | 155.85 | 156.00 | 156.00 | 382,456 |
| 14 feb 2024 | 158.41 | 159.18 | 155.74 | 156.00 | 156.00 | 382,178 |
| 13 feb 2024 | 157.31 | 159.99 | 157.10 | 157.98 | 157.98 | 542,440 |
| 12 feb 2024 | 160.34 | 161.31 | 157.55 | 158.20 | 158.20 | 476,783 |
| 09 feb 2024 | 163.94 | 163.94 | 159.19 | 160.79 | 160.79 | 492,909 |
| 08 feb 2024 | 162.75 | 165.19 | 162.00 | 164.22 | 164.22 | 1,035,230 |
| 07 feb 2024 | 162.00 | 165.31 | 160.48 | 161.66 | 161.66 | 993,388 |
| 06 feb 2024 | 159.90 | 165.78 | 159.90 | 164.49 | 164.49 | 1,870,941 |
| 02 feb 2024 | 159.27 | 161.09 | 157.99 | 160.89 | 160.89 | 1,387,772 |
| 01 feb 2024 | 160.40 | 160.40 | 156.02 | 158.00 | 158.00 | 1,070,788 |
| 31 ene 2024 | 158.65 | 160.96 | 157.11 | 157.31 | 157.31 | 996,132 |
| 30 ene 2024 | 158.63 | 161.56 | 155.35 | 159.73 | 159.73 | 999,322 |
| 29 ene 2024 | 158.95 | 159.06 | 156.68 | 158.65 | 158.65 | 541,466 |
| 26 ene 2024 | 155.39 | 160.40 | 153.15 | 159.61 | 159.61 | 1,015,803 |
| 25 ene 2024 | 153.85 | 158.97 | 151.87 | 156.53 | 156.53 | 1,216,321 |
| 24 ene 2024 | 154.09 | 154.49 | 151.33 | 152.80 | 152.80 | 984,859 |
| 23 ene 2024 | 154.41 | 155.44 | 152.04 | 154.13 | 154.13 | 716,860 |
| 22 ene 2024 | 157.98 | 159.69 | 153.10 | 153.18 | 153.18 | 594,149 |
| 19 ene 2024 | 156.67 | 158.12 | 153.21 | 158.06 | 158.06 | 717,551 |
| 18 ene 2024 | 156.18 | 157.73 | 153.89 | 156.66 | 156.66 | 597,575 |
| 17 ene 2024 | 155.00 | 157.08 | 151.56 | 156.46 | 156.46 | 1,530,067 |
| 16 ene 2024 | 158.00 | 158.30 | 153.38 | 156.77 | 156.77 | 1,565,813 |
| 15 ene 2024 | 156.61 | 158.48 | 156.24 | 157.89 | 157.89 | 204,393 |
| 12 ene 2024 | 159.35 | 161.10 | 157.07 | 158.63 | 158.63 | 953,935 |
| 11 ene 2024 | 161.51 | 161.54 | 157.72 | 160.00 | 160.00 | 1,371,423 |
| 10 ene 2024 | 163.99 | 163.99 | 159.93 | 161.04 | 161.04 | 958,060 |
| 09 ene 2024 | 171.23 | 171.23 | 159.49 | 161.17 | 161.17 | 1,284,382 |
| 08 ene 2024 | 168.82 | 171.22 | 168.82 | 170.17 | 170.17 | 254,863 |
| 05 ene 2024 | 172.70 | 173.00 | 168.14 | 169.30 | 169.30 | 734,426 |
| 04 ene 2024 | 174.81 | 174.81 | 168.47 | 169.99 | 169.99 | 436,402 |
| 03 ene 2024 | 174.58 | 177.66 | 170.19 | 171.00 | 171.00 | 484,519 |
| 02 ene 2024 | 180.52 | 181.20 | 174.24 | 175.94 | 175.94 | 695,105 |
| 29 dic 2023 | 179.61 | 180.89 | 177.95 | 179.59 | 179.59 | 233,225 |
| 28 dic 2023 | 181.00 | 182.48 | 178.98 | 180.89 | 180.89 | 747,237 |
| 27 dic 2023 | 179.58 | 181.29 | 179.02 | 180.64 | 180.64 | 1,041,577 |
| 26 dic 2023 | 176.20 | 180.93 | 176.20 | 179.34 | 179.34 | 972,526 |
| 22 dic 2023 | 179.67 | 180.88 | 175.95 | 176.11 | 176.11 | 1,271,327 |
| 21 dic 2023 | 181.55 | 184.56 | 178.19 | 179.76 | 179.76 | 1,049,858 |
| 20 dic 2023 | 182.95 | 184.64 | 181.61 | 182.03 | 182.03 | 2,075,753 |
| 19 dic 2023 | 185.12 | 186.90 | 180.25 | 182.95 | 182.95 | 2,039,017 |
| 18 dic 2023 | 178.59 | 185.99 | 176.51 | 185.52 | 185.52 | 1,281,139 |
| 15 dic 2023 | 173.20 | 180.70 | 170.91 | 179.28 | 179.28 | 4,473,111 |
| 14 dic 2023 | 153.34 | 174.29 | 153.20 | 173.00 | 173.00 | 2,894,991 |
| 13 dic 2023 | 154.30 | 154.30 | 149.27 | 151.69 | 151.69 | 1,569,153 |
| 11 dic 2023 | 155.69 | 156.40 | 154.37 | 154.55 | 154.55 | 1,079,207 |
| 08 dic 2023 | 156.74 | 156.92 | 154.04 | 155.13 | 155.13 | 1,068,038 |
| 07 dic 2023 | 155.26 | 156.88 | 154.46 | 156.00 | 156.00 | 1,403,682 |
| 06 dic 2023 | 157.08 | 158.93 | 154.64 | 154.85 | 154.85 | 1,715,122 |
| 05 dic 2023 | 156.77 | 157.98 | 154.37 | 156.96 | 156.96 | 1,537,202 |
| 04 dic 2023 | 154.55 | 159.62 | 154.55 | 156.18 | 156.18 | 1,875,337 |
| 01 dic 2023 | 156.54 | 157.45 | 153.28 | 157.38 | 157.38 | 1,221,854 |
| 30 nov 2023 | 152.00 | 158.54 | 151.36 | 155.36 | 155.36 | 33,058,206 |
| 29 nov 2023 | 151.92 | 153.80 | 149.39 | 152.18 | 152.18 | 2,225,894 |
| 28 nov 2023 | 151.10 | 155.28 | 151.10 | 152.29 | 152.29 | 2,860,287 |
| 27 nov 2023 | 152.43 | 156.93 | 150.52 | 152.62 | 152.62 | 2,139,024 |
| 24 nov 2023 | 151.32 | 153.59 | 147.81 | 152.48 | 152.48 | 1,059,952 |
| 23 nov 2023 | 147.67 | 151.76 | 147.31 | 151.34 | 151.34 | 370,445 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.