Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS
[WKN: A0LFER | ISIN: US4005011022]
Aktienkurse
86,710$
-1,11%
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 |
---|---|---|---|---|---|---|
03.05.2024 | 88,79 | 89,22 | 86,59 | 86,69 | -1,52% | 31.714,00 |
02.05.2024 | 86,11 | 89,67 | 86,11 | 88,03 | 2,08% | 32.036,00 |
01.05.2024 | 87,83 | 87,83 | 83,30 | 86,24 | -2,44% | 29.654,00 |
30.04.2024 | 87,78 | 89,03 | 87,78 | 88,40 | -0,46% | 42.738,00 |
29.04.2024 | 88,58 | 89,17 | 87,92 | 88,81 | 0,78% | 28.357,00 |
26.04.2024 | 84,49 | 88,83 | 84,49 | 88,12 | 3,35% | 58.442,00 |
25.04.2024 | 79,58 | 86,26 | 78,19 | 85,26 | 5,18% | 48.751,00 |
24.04.2024 | 81,63 | 83,12 | 79,18 | 81,06 | -0,70% | 67.383,00 |
23.04.2024 | 76,40 | 82,10 | 76,40 | 81,63 | 6,94% | 57.431,00 |
22.04.2024 | 75,28 | 76,46 | 74,66 | 76,33 | 1,64% | 42.467,00 |
19.04.2024 | 75,05 | 75,24 | 74,25 | 75,10 | -0,27% | 13.164,00 |
18.04.2024 | 75,84 | 76,06 | 75,00 | 75,30 | -1,14% | 26.246,00 |
17.04.2024 | 77,76 | 77,76 | 75,31 | 76,17 | -1,23% | 57.675,00 |
16.04.2024 | 78,97 | 78,97 | 76,51 | 77,12 | -2,87% | 33.971,00 |
15.04.2024 | 79,66 | 80,35 | 79,01 | 79,40 | -0,20% | 56.064,00 |
12.04.2024 | 81,57 | 81,57 | 79,29 | 79,56 | -2,33% | 44.986,00 |
11.04.2024 | 83,06 | 83,06 | 80,68 | 81,46 | -1,31% | 62.343,00 |
10.04.2024 | 82,96 | 84,09 | 81,85 | 82,55 | -1,77% | 48.749,00 |
09.04.2024 | 84,28 | 85,25 | 83,25 | 84,03 | -0,02% | 79.096,00 |
08.04.2024 | 84,85 | 85,38 | 83,45 | 84,05 | -1,41% | 33.409,00 |
05.04.2024 | 83,90 | 85,97 | 83,68 | 85,25 | 1,36% | 64.467,00 |
04.04.2024 | 83,02 | 85,13 | 82,56 | 84,11 | 1,37% | 55.549,00 |
03.04.2024 | 79,55 | 82,97 | 79,55 | 82,97 | 3,57% | 77.580,00 |
02.04.2024 | 76,72 | 80,50 | 76,18 | 80,11 | 2,55% | 49.640,00 |
01.04.2024 | 78,56 | 79,09 | 76,82 | 78,12 | -1,23% | 74.984,00 |
28.03.2024 | 79,57 | 79,57 | 78,69 | 79,09 | 0,11% | 61.566,00 |
27.03.2024 | 77,07 | 79,23 | 77,07 | 79,00 | 2,19% | 52.203,00 |
26.03.2024 | 74,70 | 78,17 | 74,54 | 77,31 | 3,34% | 98.752,00 |
25.03.2024 | 73,77 | 76,52 | 73,30 | 74,81 | 2,12% | 99.112,00 |
22.03.2024 | 71,43 | 74,00 | 70,59 | 73,26 | 3,71% | 46.077,00 |
21.03.2024 | 69,59 | 70,73 | 68,56 | 70,64 | 1,57% | 50.993,00 |
20.03.2024 | 68,39 | 69,97 | 68,25 | 69,55 | 1,15% | 22.748,00 |
19.03.2024 | 69,02 | 69,02 | 67,56 | 68,76 | -1,16% | 27.555,00 |
18.03.2024 | 70,33 | 70,55 | 69,17 | 69,57 | -0,70% | 18.429,00 |
15.03.2024 | 69,62 | 70,24 | 69,16 | 70,06 | 1,04% | 84.805,00 |
14.03.2024 | 68,50 | 69,64 | 67,98 | 69,34 | 1,24% | 48.598,00 |
13.03.2024 | 66,99 | 68,82 | 66,63 | 68,49 | 2,24% | 76.754,00 |
12.03.2024 | 66,90 | 67,31 | 66,12 | 66,99 | 0,01% | 40.086,00 |
11.03.2024 | 67,72 | 69,06 | 66,48 | 66,98 | -1,51% | 46.727,00 |
08.03.2024 | 67,51 | 68,88 | 67,51 | 68,01 | 0,49% | 48.291,00 |
07.03.2024 | 69,37 | 69,37 | 66,96 | 67,68 | -1,66% | 64.988,00 |
06.03.2024 | 68,81 | 69,77 | 68,61 | 68,83 | 0,61% | 37.843,00 |
05.03.2024 | 69,51 | 69,64 | 68,32 | 68,41 | -1,43% | 33.323,00 |
04.03.2024 | 69,50 | 70,27 | 69,33 | 69,40 | -0,91% | 35.733,00 |
01.03.2024 | 69,75 | 70,90 | 69,57 | 70,04 | 0,73% | 59.342,00 |
29.02.2024 | 69,47 | 69,95 | 69,12 | 69,53 | 0,83% | 66.972,00 |
28.02.2024 | 70,12 | 70,12 | 68,50 | 68,96 | -2,21% | 75.039,00 |
27.02.2024 | 70,56 | 71,01 | 70,09 | 70,52 | -0,06% | 57.275,00 |
26.02.2024 | 71,90 | 71,90 | 70,50 | 70,56 | -0,62% | 32.211,00 |
23.02.2024 | 70,96 | 72,00 | 70,49 | 71,00 | 0,06% | 28.526,00 |
22.02.2024 | 73,25 | 73,25 | 70,31 | 70,96 | -0,35% | 68.988,00 |
21.02.2024 | 70,93 | 71,44 | 70,35 | 71,21 | -0,39% | 22.961,00 |
20.02.2024 | 72,78 | 72,78 | 71,24 | 71,49 | -1,35% | 32.913,00 |
16.02.2024 | 72,81 | 73,41 | 72,05 | 72,47 | -1,06% | 28.929,00 |
15.02.2024 | 73,36 | 74,21 | 73,04 | 73,25 | 0,01% | 26.081,00 |
14.02.2024 | 73,82 | 74,00 | 73,00 | 73,24 | 0,22% | 39.136,00 |
13.02.2024 | 72,83 | 74,13 | 72,50 | 73,08 | -1,38% | 27.541,00 |
12.02.2024 | 75,03 | 75,48 | 73,77 | 74,10 | -1,32% | 22.378,00 |
09.02.2024 | 76,41 | 76,57 | 74,43 | 75,09 | -1,98% | 53.471,00 |
08.02.2024 | 75,22 | 76,89 | 75,22 | 76,61 | 0,92% | 74.171,00 |
07.02.2024 | 76,85 | 77,60 | 75,30 | 75,91 | -1,75% | 40.399,00 |
06.02.2024 | 76,39 | 77,63 | 75,45 | 77,26 | 1,86% | 53.994,00 |
05.02.2024 | 75,00 | 76,24 | 72,21 | 75,85 | 0,84% | 35.038,00 |
02.02.2024 | 73,65 | 75,32 | 73,65 | 75,22 | 1,37% | 62.790,00 |
01.02.2024 | 73,84 | 74,54 | 73,08 | 74,20 | 1,37% | 53.959,00 |
31.01.2024 | 75,18 | 75,24 | 72,90 | 73,20 | -1,57% | 43.047,00 |
30.01.2024 | 74,10 | 75,40 | 72,53 | 74,37 | 0,51% | 58.686,00 |
29.01.2024 | 73,67 | 74,42 | 72,90 | 73,99 | -0,30% | 31.053,00 |
26.01.2024 | 74,98 | 74,98 | 71,92 | 74,21 | 1,89% | 52.023,00 |
25.01.2024 | 71,92 | 73,47 | 71,04 | 72,83 | 2,30% | 54.685,00 |
24.01.2024 | 72,16 | 72,16 | 70,50 | 71,19 | -0,07% | 133.116,00 |
23.01.2024 | 71,81 | 71,87 | 70,30 | 71,24 | 0,00% | 87.981,00 |
22.01.2024 | 73,90 | 74,82 | 71,24 | 71,24 | -3,30% | 40.573,00 |
19.01.2024 | 72,37 | 74,08 | 71,82 | 73,67 | 0,95% | 92.561,00 |
18.01.2024 | 72,74 | 73,42 | 71,55 | 72,98 | 0,10% | 28.236,00 |
17.01.2024 | 72,05 | 72,94 | 70,12 | 72,91 | 0,32% | 58.581,00 |
16.01.2024 | 74,64 | 74,64 | 71,62 | 72,67 | -3,93% | 47.479,00 |
12.01.2024 | 76,06 | 76,58 | 74,78 | 75,64 | -0,40% | 34.837,00 |
11.01.2024 | 76,36 | 76,36 | 74,42 | 75,94 | -0,20% | 42.200,00 |
10.01.2024 | 76,25 | 76,70 | 75,42 | 76,10 | -0,15% | 39.090,00 |
09.01.2024 | 80,00 | 80,05 | 75,44 | 76,21 | -5,54% | 63.574,00 |
08.01.2024 | 79,89 | 81,42 | 77,89 | 80,68 | 0,19% | 67.486,00 |
05.01.2024 | 78,52 | 81,14 | 78,52 | 80,53 | 1,29% | 144.187,00 |
04.01.2024 | 79,52 | 80,69 | 79,32 | 79,51 | -0,58% | 25.239,00 |
03.01.2024 | 81,39 | 83,21 | 79,85 | 79,97 | -3,00% | 35.405,00 |
02.01.2024 | 85,01 | 85,25 | 81,50 | 82,44 | -2,59% | 111.757,00 |
29.12.2023 | 85,19 | 85,48 | 83,97 | 84,63 | -0,82% | 29.827,00 |
28.12.2023 | 85,40 | 85,93 | 84,66 | 85,33 | 0,18% | 28.681,00 |
27.12.2023 | 84,66 | 85,57 | 84,53 | 85,18 | 0,61% | 60.147,00 |
26.12.2023 | 83,31 | 85,13 | 83,31 | 84,66 | 1,67% | 21.856,00 |
22.12.2023 | 85,29 | 85,29 | 82,95 | 83,27 | -1,33% | 45.220,00 |
21.12.2023 | 85,21 | 86,06 | 83,33 | 84,39 | -0,38% | 43.104,00 |
20.12.2023 | 84,79 | 86,19 | 84,64 | 84,71 | -1,04% | 55.720,00 |
19.12.2023 | 87,07 | 87,07 | 84,83 | 85,60 | -0,66% | 80.996,00 |
18.12.2023 | 83,03 | 86,58 | 81,93 | 86,17 | 3,69% | 131.900,00 |
15.12.2023 | 80,03 | 83,68 | 79,47 | 83,10 | 3,06% | 128.490,00 |
14.12.2023 | 71,00 | 81,05 | 71,00 | 80,63 | 14,53% | 173.767,00 |
13.12.2023 | 69,57 | 70,62 | 68,64 | 70,40 | 0,66% | 42.453,00 |
12.12.2023 | 71,35 | 71,35 | 69,59 | 69,94 | -1,40% | 114.351,00 |
11.12.2023 | 71,04 | 71,72 | 70,79 | 70,93 | -0,87% | 68.182,00 |