Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs)
[WKN: A0LFER | ISIN: US4005011022]
Aktienkurse
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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,15 | 46,31 | 46,15 | 46,31 | -0,29% | - |
| 25.02.2021 | 46,50 | 46,67 | 46,41 | 46,44 | -4,21% | - |
| 24.02.2021 | 48,68 | 49,02 | 48,10 | 48,48 | -0,06% | - |
| 23.02.2021 | 48,02 | 48,88 | 46,01 | 48,51 | 3,72% | - |
| 22.02.2021 | 47,06 | 47,66 | 46,35 | 46,77 | -1,64% | - |
| 19.02.2021 | 47,92 | 48,34 | 47,46 | 47,55 | -0,32% | - |
| 18.02.2021 | 48,17 | 48,66 | 47,18 | 47,71 | -2,95% | - |
| 17.02.2021 | 48,05 | 49,44 | 47,11 | 49,16 | 2,26% | - |
| 16.02.2021 | 49,13 | 49,26 | 47,73 | 48,07 | 0,14% | - |
| 12.02.2021 | 48,05 | 48,29 | 0,00 | 48,01 | -0,54% | - |
| 11.02.2021 | 49,43 | 49,44 | 47,73 | 48,27 | -0,39% | - |
| 10.02.2021 | 48,27 | 49,00 | 0,00 | 48,46 | 0,17% | - |
| 09.02.2021 | 48,58 | 49,75 | 47,45 | 48,38 | -1,30% | - |
| 08.02.2021 | 48,95 | 49,15 | 48,23 | 49,01 | 0,81% | - |
| 05.02.2021 | 47,95 | 48,76 | 47,95 | 48,62 | 2,25% | - |
| 04.02.2021 | 47,26 | 48,03 | 46,37 | 47,55 | 0,31% | - |
| 03.02.2021 | 47,60 | 48,07 | 46,99 | 47,40 | -1,99% | - |
| 02.02.2021 | 48,82 | 49,41 | 47,98 | 48,36 | 0,03% | - |
| 01.02.2021 | 47,55 | 48,53 | 47,11 | 48,35 | 2,96% | - |
| 29.01.2021 | 45,61 | 47,67 | 45,61 | 46,96 | -1,60% | - |
| 28.01.2021 | 47,25 | 47,80 | 46,43 | 47,72 | 1,78% | - |
| 27.01.2021 | 46,96 | 47,93 | 46,16 | 46,89 | -3,37% | - |
| 26.01.2021 | 48,57 | 49,53 | 47,70 | 48,52 | 0,54% | - |
| 25.01.2021 | 46,69 | 48,60 | 46,62 | 48,26 | 0,29% | - |
| 22.01.2021 | 47,66 | 48,18 | 46,60 | 48,12 | -2,87% | - |
| 21.01.2021 | 49,49 | 49,78 | 47,84 | 49,54 | -2,22% | - |
| 20.01.2021 | 50,40 | 50,86 | 49,85 | 50,67 | -0,08% | - |
| 19.01.2021 | 51,33 | 51,70 | 50,56 | 50,71 | -0,60% | - |
| 15.01.2021 | 51,48 | 51,74 | 50,76 | 51,01 | -2,99% | - |
| 14.01.2021 | 51,67 | 52,97 | 51,25 | 52,58 | 3,48% | - |
| 13.01.2021 | 51,82 | 51,82 | 49,96 | 50,81 | -2,79% | - |
| 12.01.2021 | 53,19 | 53,24 | 52,06 | 52,27 | -0,28% | - |
| 11.01.2021 | 52,19 | 52,69 | 51,89 | 52,42 | -2,94% | - |
| 08.01.2021 | 54,71 | 55,19 | 53,13 | 54,01 | -1,01% | - |
| 07.01.2021 | 54,95 | 55,27 | 54,20 | 54,56 | -0,73% | - |
| 06.01.2021 | 53,81 | 55,17 | 53,08 | 54,96 | 5,88% | - |
| 05.01.2021 | 51,76 | 52,24 | 50,87 | 51,91 | 1,02% | - |
| 04.01.2021 | 52,57 | 52,57 | 51,15 | 51,38 | -0,59% | - |
| 31.12.2020 | 50,55 | 52,51 | 49,64 | 51,69 | -1,11% | - |
| 30.12.2020 | 52,41 | 53,31 | 51,77 | 52,27 | 2,15% | - |
| 29.12.2020 | 50,40 | 51,95 | 50,37 | 51,17 | -1,81% | - |
| 28.12.2020 | 50,46 | 52,11 | 50,44 | 52,11 | 1,84% | - |
| 24.12.2020 | 51,48 | 51,71 | 49,95 | 51,17 | -0,98% | - |
| 23.12.2020 | 51,49 | 51,98 | 51,04 | 51,68 | 4,29% | - |
| 22.12.2020 | 49,27 | 50,41 | 48,43 | 49,55 | -0,37% | - |
| 21.12.2020 | 49,56 | 50,10 | 49,35 | 49,74 | -4,77% | - |
| 18.12.2020 | 52,68 | 52,90 | 50,81 | 52,23 | 0,14% | - |
| 17.12.2020 | 51,98 | 53,06 | 51,28 | 52,15 | -2,43% | - |
| 16.12.2020 | 50,14 | 53,46 | 49,92 | 53,45 | 9,47% | - |
| 15.12.2020 | 48,95 | 49,38 | 48,42 | 48,83 | -1,99% | - |
| 14.12.2020 | 49,19 | 57,38 | 48,86 | 49,82 | -0,73% | - |
| 11.12.2020 | 48,34 | 50,37 | 48,20 | 50,18 | 3,65% | - |
| 10.12.2020 | 49,91 | 50,39 | 47,26 | 48,42 | -1,86% | - |
| 09.12.2020 | 49,93 | 50,58 | 49,25 | 49,34 | 1,01% | - |
| 08.12.2020 | 49,46 | 49,69 | 48,60 | 48,84 | -3,19% | - |
| 07.12.2020 | 50,69 | 50,92 | 48,67 | 50,45 | -2,40% | - |
| 04.12.2020 | 52,70 | 53,34 | 50,57 | 51,69 | -1,60% | - |
| 03.12.2020 | 53,29 | 53,45 | 51,94 | 52,53 | -0,73% | - |
| 02.12.2020 | 51,52 | 53,12 | 51,52 | 52,92 | 6,04% | - |
| 01.12.2020 | 50,12 | 52,88 | 42,99 | 49,90 | 7,78% | - |
| 30.11.2020 | 47,13 | 47,70 | 46,20 | 46,30 | -12,08% | - |
| 27.11.2020 | 47,39 | 53,90 | 46,65 | 52,66 | 8,70% | - |
| 25.11.2020 | 49,20 | 50,47 | 47,71 | 48,45 | -1,57% | - |
| 24.11.2020 | 49,38 | 49,75 | 49,06 | 49,22 | 2,35% | - |
| 23.11.2020 | 48,04 | 48,37 | 47,86 | 48,09 | 0,25% | - |
| 20.11.2020 | 48,24 | 48,58 | 47,63 | 47,97 | -0,34% | - |
| 19.11.2020 | 47,66 | 48,38 | 47,52 | 48,14 | 0,84% | - |
| 18.11.2020 | 47,73 | 48,10 | 47,30 | 47,74 | 0,70% | - |
| 17.11.2020 | 47,26 | 47,42 | 47,26 | 47,41 | -0,60% | - |
| 16.11.2020 | 49,42 | 49,46 | 47,28 | 47,69 | 3,39% | - |
| 13.11.2020 | 45,84 | 47,17 | 45,33 | 46,13 | 1,97% | - |
| 12.11.2020 | 45,85 | 46,54 | 45,07 | 45,24 | -1,61% | - |
| 11.11.2020 | 45,72 | 46,06 | 45,33 | 45,98 | 2,14% | - |
| 10.11.2020 | 45,94 | 47,34 | 44,92 | 45,01 | -2,84% | - |
| 09.11.2020 | 46,53 | 46,84 | 45,11 | 46,33 | 12,02% | - |
| 06.11.2020 | 41,52 | 42,12 | 40,83 | 41,36 | 0,69% | - |
| 05.11.2020 | 41,63 | 41,83 | 40,44 | 41,07 | 3,54% | - |
| 04.11.2020 | 37,90 | 40,40 | 0,00 | 39,67 | 4,60% | - |
| 03.11.2020 | 37,43 | 38,53 | 37,37 | 37,92 | 5,00% | - |
| 02.11.2020 | 36,59 | 36,59 | 35,84 | 36,12 | -0,22% | - |
| 30.10.2020 | 35,69 | 36,40 | 35,10 | 36,20 | 1,93% | - |
| 29.10.2020 | 36,36 | 36,56 | 35,35 | 35,51 | -4,03% | - |
| 28.10.2020 | 37,47 | 37,61 | 36,78 | 37,00 | -7,49% | - |
| 27.10.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 2,16% | - |
| 26.10.2020 | 39,58 | 39,64 | 38,60 | 39,15 | -4,28% | - |
| 23.10.2020 | 40,83 | 41,28 | 40,62 | 40,90 | 1,59% | - |
| 22.10.2020 | 40,36 | 40,52 | 39,55 | 40,26 | 0,27% | - |
| 21.10.2020 | 40,73 | 41,13 | 39,86 | 40,15 | 0,94% | - |
| 20.10.2020 | 39,45 | 40,95 | 39,25 | 39,78 | 3,93% | - |
| 19.10.2020 | 38,64 | 38,71 | 38,07 | 38,27 | -0,93% | - |
| 16.10.2020 | 37,99 | 38,63 | 37,65 | 38,63 | 2,21% | - |
| 15.10.2020 | 37,90 | 38,87 | 37,63 | 37,80 | -1,22% | - |
| 14.10.2020 | 37,89 | 38,49 | 37,15 | 38,26 | -0,03% | - |
| 13.10.2020 | 38,26 | 38,83 | 37,83 | 38,27 | -1,24% | - |
| 12.10.2020 | 0,00 | 39,00 | 0,00 | 38,75 | 1,48% | - |
| 09.10.2020 | 38,04 | 38,52 | 37,84 | 38,19 | 0,35% | - |
| 08.10.2020 | 37,95 | 38,61 | 37,58 | 38,05 | 1,30% | - |
| 07.10.2020 | 37,65 | 38,41 | 37,40 | 37,56 | 1,53% | - |
| 06.10.2020 | 37,21 | 38,36 | 36,70 | 37,00 | -1,23% | - |
| 05.10.2020 | 37,53 | 37,88 | 37,00 | 37,46 | 1,63% | - |