Skip to main content

Grupo Aeroportuario ADR (NQ: OMAB )

81.13 -1.63 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.016 5.065 4.810 4.937 54,832 -0.03(-0.61%)
Apr 29, 2009 4.822 5.338 4.822 4.968 125,690 +0.10(+2.00%)
Apr 28, 2009 4.555 5.010 4.524 4.871 124,937 +0.32(+6.93%)
Apr 27, 2009 5.035 5.035 4.458 4.555 404,002 -0.79(-14.77%)
Apr 24, 2009 5.308 5.405 5.205 5.344 229,129 +0.09(+1.73%)
Apr 23, 2009 4.950 5.271 4.950 5.253 61,312 +0.18(+3.47%)
Apr 22, 2009 4.943 5.174 4.943 5.077 13,173 +0.19(+3.98%)
Apr 21, 2009 4.822 4.943 4.743 4.883 257,514 +0.02(+0.50%)
Apr 20, 2009 5.004 5.004 4.834 4.858 34,114 -0.33(-6.43%)
Apr 17, 2009 5.229 5.265 5.101 5.192 171,166 -0.15(-2.84%)
Apr 16, 2009 5.344 5.362 5.308 5.344 19,759 +0.00(+0.00%)
Apr 15, 2009 5.290 5.375 5.290 5.344 6,421 -0.02(-0.34%)
Apr 14, 2009 5.259 5.502 5.120 5.362 66,153 +0.07(+1.26%)
Apr 13, 2009 4.889 5.344 4.889 5.296 38,391 +0.22(+4.43%)
Apr 09, 2009 5.162 5.162 5.059 5.071 6,586 +0.02(+0.36%)
Apr 08, 2009 4.877 5.053 4.877 5.053 84,801 +0.12(+2.46%)
Apr 07, 2009 4.956 5.004 4.743 4.931 36,835 -0.09(-1.81%)
Apr 06, 2009 4.992 5.053 4.937 5.022 22,283 -0.08(-1.55%)
Apr 03, 2009 4.798 5.150 4.798 5.101 87,625 +0.26(+5.26%)
Apr 02, 2009 4.749 4.883 4.676 4.846 202,548 +0.37(+8.28%)
Apr 01, 2009 4.427 4.543 4.427 4.476 31,285 +0.07(+1.52%)
Mar 31, 2009 4.379 4.452 4.336 4.409 73,204 +0.10(+2.40%)
Mar 30, 2009 4.203 4.379 4.203 4.306 45,988 -0.09(-1.94%)
Mar 26, 2009 4.233 4.464 4.233 4.391 69,355 +0.10(+2.41%)
Mar 25, 2009 4.397 4.397 4.124 4.288 94,605 -0.02(-0.56%)
Mar 24, 2009 4.385 4.385 4.300 4.312 195,059 -0.03(-0.70%)
Mar 23, 2009 4.306 4.415 4.251 4.342 170,247 +0.15(+3.47%)
Mar 20, 2009 4.312 4.360 4.154 4.196 127,440 -0.18(-4.16%)
Mar 19, 2009 4.530 4.634 4.318 4.379 1,735,195 -0.20(-4.38%)
Mar 18, 2009 4.385 4.591 4.209 4.579 74,132 +0.28(+6.50%)
Mar 17, 2009 4.257 4.415 4.227 4.300 132,602 -0.04(-0.98%)
Mar 16, 2009 4.494 4.494 4.336 4.342 27,317 -0.02(-0.56%)
Mar 13, 2009 4.251 4.585 4.233 4.367 199,139 +0.12(+2.71%)
Mar 12, 2009 4.251 4.269 4.227 4.251 112,464 +0.00(+0.00%)
Mar 11, 2009 4.184 4.251 4.172 4.251 15,478 +0.07(+1.74%)
Mar 10, 2009 4.002 4.184 3.947 4.178 17,948 +0.22(+5.52%)
Mar 09, 2009 3.947 4.032 3.947 3.960 8,987 -0.09(-2.25%)
Mar 06, 2009 3.947 4.075 3.947 4.051 14,160 +0.01(+0.30%)
Mar 05, 2009 4.045 4.105 4.026 4.039 8,979 -0.17(-4.04%)
Mar 04, 2009 4.257 4.257 4.148 4.209 8,562 +0.08(+1.91%)
Mar 02, 2009 4.172 4.269 4.099 4.130 22,466 -0.24(-5.56%)
Feb 27, 2009 4.324 4.530 4.178 4.373 64,901 -0.12(-2.57%)
Feb 26, 2009 4.603 4.713 4.379 4.488 72,319 -0.03(-0.67%)
Feb 25, 2009 4.622 4.646 4.360 4.518 149,404 -0.21(-4.37%)
Feb 24, 2009 4.725 4.779 4.512 4.725 16,795 +0.02(+0.52%)
Feb 23, 2009 4.767 4.773 4.555 4.701 47,258 -0.13(-2.64%)
Feb 20, 2009 4.585 4.864 4.585 4.828 42,578 +0.05(+1.06%)
Feb 19, 2009 4.707 4.919 4.682 4.778 26,346 +0.08(+1.64%)
Feb 18, 2009 4.737 4.834 4.682 4.701 46,410 -0.13(-2.76%)
Feb 17, 2009 4.773 4.919 4.767 4.834 27,223 -0.17(-3.40%)
Feb 13, 2009 4.907 5.041 4.889 5.004 8,654 +0.19(+3.91%)
Feb 12, 2009 4.852 4.919 4.792 4.816 9,221 -0.14(-2.82%)
Feb 11, 2009 4.913 4.962 4.913 4.956 19,616 +0.02(+0.49%)
Feb 10, 2009 5.077 5.095 4.864 4.931 49,398 -0.20(-3.91%)
Feb 09, 2009 5.338 5.338 4.950 5.132 185,238 -0.27(-4.95%)
Feb 06, 2009 5.417 5.435 5.113 5.399 185,739 +0.10(+1.95%)
Feb 05, 2009 5.199 5.399 5.168 5.296 60,513 -0.02(-0.34%)
Feb 04, 2009 5.308 5.411 5.235 5.314 19,640 -0.04(-0.79%)
Feb 03, 2009 5.016 5.356 4.968 5.356 105,272 +0.24(+4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.