Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.69-0.99 (-1.13%)
At close: 04:00PM EDT
86.69 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202489.2289.2286.5986.6986.6931,540
May 02, 202486.1189.6786.1187.6887.6833,200
May 01, 202487.8387.8383.3086.1186.1131,000
Apr 30, 202487.7889.0387.7888.2488.2444,400
Apr 29, 202488.5889.1787.9288.8188.8128,400
Apr 26, 202484.4988.8384.4988.1288.1258,400
Apr 25, 202479.5886.2678.1985.2685.2648,800
Apr 24, 202481.6383.1279.1881.0681.0667,400
Apr 23, 202476.4082.1076.4081.6381.6357,700
Apr 22, 202475.2876.4674.6676.1276.1254,700
Apr 19, 202475.0575.2474.2575.1075.1013,200
Apr 18, 202475.8476.0675.0075.3075.3026,200
Apr 17, 202477.7677.7675.3176.1276.1259,300
Apr 16, 202478.9778.9776.5177.1277.1234,000
Apr 15, 202479.6680.3579.0179.2779.2758,700
Apr 12, 202481.5781.5779.2979.5679.5645,000
Apr 11, 202483.0683.0680.6881.4681.4662,300
Apr 10, 202482.9684.0981.8582.3882.3851,100
Apr 09, 202484.2885.2583.2583.9983.9980,600
Apr 08, 202484.8585.3883.4584.0584.0533,400
Apr 05, 202483.9085.9783.6885.2585.2564,500
Apr 04, 202483.0285.1382.5684.0784.0757,300
Apr 03, 202479.5582.9779.5582.9782.9777,600
Apr 02, 202476.7280.5076.1880.1480.1454,000
Apr 01, 202478.5679.0976.8278.1078.1077,200
Mar 28, 202479.5779.5778.6979.0979.0961,600
Mar 27, 202477.0779.2377.0779.0079.0052,200
Mar 26, 202474.7078.1774.5477.3177.3198,700
Mar 25, 202473.7776.5273.3074.8174.8199,100
Mar 22, 202471.4374.0070.5873.2673.2646,100
Mar 21, 202469.5970.7368.5670.3770.3752,300
Mar 20, 202468.3969.9768.2569.6769.6724,200
Mar 19, 202469.0269.0267.5668.7668.7627,600
Mar 18, 202470.3370.5569.1769.4169.4119,400
Mar 15, 202469.6270.2469.1670.0670.0684,800
Mar 14, 202468.5069.6467.9869.3469.3448,600
Mar 13, 202466.9968.8266.6368.4968.4976,800
Mar 12, 202466.9067.3166.1266.9966.9940,100
Mar 11, 202467.7269.0666.4867.0967.0950,200
Mar 08, 202467.5168.8867.5168.0168.0148,300
Mar 07, 202469.3769.3766.9667.6867.6865,000
Mar 06, 202468.8169.7768.6168.8368.8338,900
Mar 05, 202469.5169.6468.3268.4168.4137,700
Mar 04, 202469.5070.2769.3169.3169.3148,900
Mar 01, 202469.7570.9069.5770.0470.0459,300
Feb 29, 202469.4769.9569.1269.5869.5871,100
Feb 28, 202470.1270.1268.5068.9668.9675,000
Feb 27, 202470.5671.0170.0970.5270.5257,300
Feb 26, 202471.9071.9070.5070.5670.5632,200
Feb 23, 202470.9672.0070.4971.0071.0028,500
Feb 22, 202473.2573.2570.3170.9670.9669,000
Feb 21, 202470.9371.4470.3571.0671.0624,600
Feb 20, 202472.7872.7871.2471.5171.5135,200
Feb 16, 202472.8173.4172.0572.4772.4728,900
Feb 15, 202473.3674.2173.0473.4173.4129,400
Feb 14, 202473.8274.0073.0073.4673.4643,100
Feb 13, 202472.8374.1372.5073.0873.0827,800
Feb 12, 202475.0375.4873.7773.9473.9423,600
Feb 09, 202476.4176.5774.4375.0975.0953,500
Feb 08, 202475.2276.8975.2276.7876.7876,400
Feb 07, 202476.8577.6075.3075.9175.9140,400
Feb 06, 202476.3977.6375.4577.2677.2677,300
Feb 05, 202475.0076.2472.2176.0476.0437,200
Feb 02, 202473.6575.3273.6575.2275.2262,800
Feb 01, 202473.8474.5473.0874.2074.2054,100
Jan 31, 202475.1875.2472.9073.5173.5147,100
Jan 30, 202474.1075.4072.5374.3774.3758,700
Jan 29, 202473.6774.4272.9073.9973.9931,500
Jan 26, 202474.9874.9871.9274.2174.2152,000
Jan 25, 202471.9273.4771.0472.6972.6959,900
Jan 24, 202472.1672.1670.5071.1071.10136,900
Jan 23, 202471.8171.8770.3071.2471.2488,000
Jan 22, 202473.9074.8271.2471.2471.2440,700
Jan 19, 202472.3774.0871.8273.6773.6792,600
Jan 18, 202472.7473.4271.5572.9872.9828,200
Jan 17, 202472.0572.9470.1272.7572.7561,000
Jan 16, 202474.6474.6471.6172.6772.6747,600
Jan 12, 202476.0676.5874.7875.6475.6434,800
Jan 11, 202476.3676.3674.4276.0276.0243,700
Jan 10, 202476.2576.7075.4276.1576.1540,700
Jan 09, 202480.0080.0575.4476.2576.2566,200
Jan 08, 202479.8981.4277.8980.6880.6868,000
Jan 05, 202478.5281.1478.5280.5380.53144,200
Jan 04, 202479.5280.6979.3279.4379.4326,500
Jan 03, 202481.3983.2179.8579.9579.9538,100
Jan 02, 202485.0185.2581.5082.4482.44112,800
Dec 29, 202385.1985.4883.9784.6384.6329,800
Dec 28, 202385.4085.9384.6685.3385.3328,700
Dec 27, 202384.6685.5784.5385.0785.0762,300
Dec 26, 202383.3185.1383.3184.6684.6621,900
Dec 22, 202385.2985.2982.9583.2783.2745,200
Dec 21, 202385.2186.0683.3384.3984.3943,100
Dec 20, 202384.7986.1984.5884.5884.5864,400
Dec 19, 202387.0787.0784.8385.6085.6084,400
Dec 18, 202383.0386.5881.9386.1786.17131,900
Dec 15, 202380.0383.6879.4783.1083.10127,000
Dec 14, 202371.0081.0571.0080.6380.63174,400
Dec 13, 202369.5770.6268.6470.4070.4044,400
Dec 12, 202371.3571.3569.5969.9469.94114,400
Dec 11, 202371.0471.7270.7970.9070.9075,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...