Australia 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
78.88-0.12 (-0.15%)
As of 03:46PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202479.5779.5778.6978.8878.8817,269
27 Mar 202477.0779.2377.0779.0079.0052,200
26 Mar 202474.7078.1774.5477.3177.3198,700
25 Mar 202473.7776.5273.3074.8174.8199,100
22 Mar 202471.4374.0070.5873.2673.2646,100
21 Mar 202469.5970.7368.5670.3770.3752,300
20 Mar 202468.3969.9768.2569.6769.6724,200
19 Mar 202469.0269.0267.5668.7668.7627,600
18 Mar 202470.3370.5569.1769.4169.4119,400
15 Mar 202469.6270.2469.1670.0670.0684,800
14 Mar 202468.5069.6467.9869.3469.3448,600
13 Mar 202466.9968.8266.6368.4968.4976,800
12 Mar 202466.9067.3166.1266.9966.9940,100
11 Mar 202467.7269.0666.4867.0967.0950,200
08 Mar 202467.5168.8867.5168.0168.0148,300
07 Mar 202469.3769.3766.9667.6867.6865,000
06 Mar 202468.8169.7768.6168.8368.8338,900
05 Mar 202469.5169.6468.3268.4168.4137,700
04 Mar 202469.5070.2769.3169.3169.3148,900
01 Mar 202469.7570.9069.5770.0470.0459,300
29 Feb 202469.4769.9569.1269.5869.5871,100
28 Feb 202470.1270.1268.5068.9668.9675,000
27 Feb 202470.5671.0170.0970.5270.5257,300
26 Feb 202471.9071.9070.5070.5670.5632,200
23 Feb 202470.9672.0070.4971.0071.0028,500
22 Feb 202473.2573.2570.3170.9670.9669,000
21 Feb 202470.9371.4470.3571.0671.0624,600
20 Feb 202472.7872.7871.2471.5171.5135,200
16 Feb 202472.8173.4172.0572.4772.4728,900
15 Feb 202473.3674.2173.0473.4173.4129,400
14 Feb 202473.8274.0073.0073.4673.4643,100
13 Feb 202472.8374.1372.5073.0873.0827,800
12 Feb 202475.0375.4873.7773.9473.9423,600
09 Feb 202476.4176.5774.4375.0975.0953,500
08 Feb 202475.2276.8975.2276.7876.7876,400
07 Feb 202476.8577.6075.3075.9175.9140,400
06 Feb 202476.3977.6375.4577.2677.2677,300
05 Feb 202475.0076.2472.2176.0476.0437,200
02 Feb 202473.6575.3273.6575.2275.2262,800
01 Feb 202473.8474.5473.0874.2074.2054,100
31 Jan 202475.1875.2472.9073.5173.5147,100
30 Jan 202474.1075.4072.5374.3774.3758,700
29 Jan 202473.6774.4272.9073.9973.9931,500
26 Jan 202474.9874.9871.9274.2174.2152,000
25 Jan 202471.9273.4771.0472.6972.6959,900
24 Jan 202472.1672.1670.5071.1071.10136,900
23 Jan 202471.8171.8770.3071.2471.2488,000
22 Jan 202473.9074.8271.2471.2471.2440,700
19 Jan 202472.3774.0871.8273.6773.6792,600
18 Jan 202472.7473.4271.5572.9872.9828,200
17 Jan 202472.0572.9470.1272.7572.7561,000
16 Jan 202474.6474.6471.6172.6772.6747,600
12 Jan 202476.0676.5874.7875.6475.6434,800
11 Jan 202476.3676.3674.4276.0276.0243,700
10 Jan 202476.2576.7075.4276.1576.1540,700
09 Jan 202480.0080.0575.4476.2576.2566,200
08 Jan 202479.8981.4277.8980.6880.6868,000
05 Jan 202478.5281.1478.5280.5380.53144,200
04 Jan 202479.5280.6979.3279.4379.4326,500
03 Jan 202481.3983.2179.8579.9579.9538,100
02 Jan 202485.0185.2581.5082.4482.44112,800
29 Dec 202385.1985.4883.9784.6384.6329,800
28 Dec 202385.4085.9384.6685.3385.3328,700
27 Dec 202384.6685.5784.5385.0785.0762,300
26 Dec 202383.3185.1383.3184.6684.6621,900
22 Dec 202385.2985.2982.9583.2783.2745,200
21 Dec 202385.2186.0683.3384.3984.3943,100
20 Dec 202384.7986.1984.5884.5884.5864,400
19 Dec 202387.0787.0784.8385.6085.6084,400
18 Dec 202383.0386.5881.9386.1786.17131,900
15 Dec 202380.0383.6879.4783.1083.10127,000
14 Dec 202371.0081.0571.0080.6380.63174,400
13 Dec 202369.5770.6268.6470.4070.4044,400
12 Dec 202371.3571.3569.5969.9469.94114,400
11 Dec 202371.0471.7270.7970.9070.9075,700
08 Dec 202370.8872.3870.8871.5571.5554,400
07 Dec 202371.3571.9271.0271.3271.3246,300
06 Dec 202372.6573.6271.5071.5571.5536,400
05 Dec 202371.0672.5469.0271.9571.9577,500
04 Dec 202372.7473.6171.2971.7671.76146,800
01 Dec 202371.6073.0971.1172.8972.8948,600
30 Nov 202369.9972.9369.8071.6271.62125,900
29 Nov 202371.6471.6469.4170.0970.0983,100
28 Nov 202370.5172.2470.4071.0371.0394,700
27 Nov 202369.2872.9869.2870.7270.7291,400
24 Nov 202368.3471.6568.3470.3870.3875,900
22 Nov 202367.3768.6464.3368.4068.4063,900
21 Nov 202366.7367.9066.4266.8066.8093,900
20 Nov 202368.0668.8066.4667.0067.00107,000
17 Nov 202364.3868.0563.8467.9267.92183,900
16 Nov 202362.7164.2562.7164.0764.0791,900
15 Nov 202361.0063.8261.0063.1463.14163,800
14 Nov 202361.7061.8759.9860.9660.96294,300
13 Nov 202360.9161.2058.8559.3459.34165,000
10 Nov 202360.1662.0160.0561.7161.71225,200
09 Nov 202362.0262.2060.1760.5060.50175,700
08 Nov 202365.0965.3361.8062.0862.08182,500
07 Nov 202368.0068.1565.6565.7465.7493,700
06 Nov 202365.8868.2065.8267.9567.9584,400
03 Nov 202365.0067.2665.0065.8765.8793,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...