Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADSのデータ

Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADSの基本情報

名前 Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS
ティッカー OMAB
国 Mexico
上場年 2006.0
セクター Transportation

Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.31 47.59 48.57 47.91 44900.0 47.91
2021-02-12 48.32 47.55 48.32 48.11 32200.0 48.11
2021-02-11 49.63 47.75 48.73 48.17 27200.0 48.17
2021-02-10 49.0 48.14 48.73 48.62 17500.0 48.62
2021-02-09 48.77 48.01 48.77 48.43 35400.0 48.43
2021-02-08 49.36 48.36 49.36 48.81 28500.0 48.81
2021-02-05 48.8 48.04 48.1 48.79 27000.0 48.79
2021-02-04 47.92 46.8 47.63 47.42 14800.0 47.42
2021-02-03 48.7 47.05 48.56 47.6 23900.0 47.6
2021-02-02 49.32 47.95 48.39 48.56 37500.0 48.56
2021-02-01 48.25 47.01 47.1 47.98 22500.0 47.98
2021-01-29 47.71 45.08 47.69 46.63 83100.0 46.63
2021-01-28 47.81 46.59 47.59 47.69 22400.0 47.69
2021-01-27 47.96 46.26 47.96 46.94 30800.0 46.94
2021-01-26 49.05 47.79 48.42 48.73 21000.0 48.73
2021-01-25 48.5 46.49 47.65 48.0 32300.0 48.0
2021-01-22 49.23 46.71 49.23 47.89 75300.0 47.89
2021-01-21 50.73 47.88 50.73 49.59 81200.0 49.59
2021-01-20 51.52 49.83 51.01 50.77 26900.0 50.77
2021-01-19 51.81 50.59 51.0 50.75 34500.0 50.75
2021-01-15 52.28 50.82 51.96 50.95 32900.0 50.95
2021-01-14 52.86 50.74 50.79 52.68 42800.0 52.68
2021-01-13 52.51 50.63 52.13 50.74 69300.0 50.74
2021-01-12 53.18 52.07 52.5 52.12 64100.0 52.12
2021-01-11 53.43 51.83 53.43 52.4 64700.0 52.4
2021-01-08 55.13 53.16 54.77 53.83 80000.0 53.83
2021-01-07 55.2 54.22 55.03 54.32 176100.0 54.32
2021-01-06 55.15 52.05 52.05 54.84 128500.0 54.84
2021-01-05 52.21 51.45 51.45 52.06 22500.0 52.06
2021-01-04 52.74 51.21 52.39 51.37 52800.0 51.37
2020-12-31 52.11 49.8 52.11 51.68 69800.0 51.68
2020-12-30 52.75 51.92 51.93 52.01 33200.0 52.01
2020-12-29 51.89 50.21 50.58 51.61 43700.0 51.61
2020-12-28 51.4 49.5 51.4 50.18 64200.0 50.18
2020-12-24 51.84 51.02 51.8 51.09 14200.0 51.09
2020-12-23 52.01 49.97 49.97 51.54 66100.0 51.54
2020-12-22 49.96 48.5 49.96 49.51 50300.0 49.51
2020-12-21 50.98 49.41 50.76 49.78 65400.0 49.78
2020-12-18 52.83 51.37 52.34 52.03 82400.0 52.03
2020-12-17 52.94 50.11 50.62 52.14 79100.0 52.14
2020-12-16 50.55 48.75 48.99 50.42 56800.0 50.42
2020-12-15 49.45 48.32 49.05 48.84 60500.0 48.84
2020-12-14 50.76 48.71 49.62 48.94 79800.0 48.94
2020-12-11 50.33 47.44 47.81 50.23 627900.0 50.23
2020-12-10 50.27 47.99 48.88 48.31 255400.0 48.31
2020-12-09 50.55 49.05 49.53 49.21 236900.0 49.21
2020-12-08 49.93 48.67 49.07 49.02 226500.0 49.02
2020-12-07 52.16 49.33 51.53 49.7 138200.0 49.7
2020-12-04 53.21 51.34 52.34 51.68 118100.0 51.68
2020-12-03 53.47 51.97 53.42 52.34 100900.0 52.34
2020-12-02 53.37 52.22 52.84 53.0 63000.0 53.0
2020-12-01 52.91 47.15 47.62 52.72 119700.0 52.72
2020-11-30 47.7 46.22 47.24 46.56 75800.0 46.56
2020-11-27 49.21 46.57 48.07 47.51 30900.0 47.51
2020-11-25 49.94 48.18 49.94 48.32 58500.0 48.32
2020-11-24 49.98 48.95 48.97 49.25 57200.0 49.25
2020-11-23 48.95 47.91 48.32 48.3 36000.0 48.3
2020-11-20 48.49 47.77 48.23 48.0 21100.0 48.0
2020-11-19 48.3 47.53 47.53 48.25 46700.0 48.25
2020-11-18 48.48 47.43 47.64 47.76 41300.0 47.76
2020-11-17 47.58 46.7 47.42 47.51 52900.0 47.51
2020-11-16 49.56 47.1 47.37 47.64 58500.0 47.64
2020-11-13 46.29 45.45 45.87 46.29 20200.0 46.29
2020-11-12 46.29 45.13 45.55 45.49 41500.0 45.49
2020-11-11 46.0 44.84 45.18 45.95 72400.0 45.95
2020-11-10 47.16 44.95 46.11 45.02 143200.0 45.02
2020-11-09 46.9 43.89 43.89 46.29 81500.0 46.29
2020-11-06 42.13 40.93 41.22 41.17 35900.0 41.17
2020-11-05 41.57 40.08 40.08 41.15 42600.0 41.15
2020-11-04 40.37 37.61 37.74 39.61 49600.0 39.61
2020-11-03 38.49 36.54 36.54 37.96 47000.0 37.96
2020-11-02 36.4 35.84 36.4 36.01 28200.0 36.01
2020-10-30 36.2 35.13 35.5 36.18 60700.0 36.18
2020-10-29 37.0 35.39 36.92 35.61 76900.0 35.61
2020-10-28 38.23 36.74 38.22 37.06 77700.0 37.06
2020-10-27 39.63 38.9 39.1 39.1 53900.0 39.1
2020-10-26 40.59 38.6 40.59 39.2 53400.0 39.2
2020-10-23 41.64 40.51 40.51 40.98 47900.0 40.98
2020-10-22 40.45 39.77 40.05 40.16 62900.0 40.16
2020-10-21 41.1 39.88 40.88 39.93 126200.0 39.93
2020-10-20 40.92 38.51 38.51 40.51 80200.0 40.51
2020-10-19 38.7 38.05 38.34 38.44 68300.0 38.44
2020-10-16 38.38 37.58 38.26 38.02 54700.0 38.02
2020-10-15 38.81 37.59 37.59 38.21 79000.0 38.21
2020-10-14 38.42 37.9 38.1 38.16 99300.0 38.16
2020-10-13 38.75 37.93 38.48 38.19 55200.0 38.19
2020-10-12 38.92 38.04 38.39 38.8 51400.0 38.8
2020-10-09 38.5 37.62 38.09 38.12 43800.0 38.12
2020-10-08 38.57 37.6 37.92 38.08 34800.0 38.08
2020-10-07 37.9 37.04 37.04 37.51 46900.0 37.51
2020-10-06 38.19 36.7 37.47 36.93 50500.0 36.93
2020-10-05 37.8 37.01 37.1 37.42 51000.0 37.42
2020-10-02 37.05 35.82 35.99 36.73 44800.0 36.73
2020-10-01 36.91 35.87 36.42 36.21 67800.0 36.21
2020-09-30 37.43 36.31 36.31 36.76 57500.0 36.76
2020-09-29 37.12 36.32 36.66 36.4 44100.0 36.4
2020-09-28 36.72 34.98 35.94 36.59 47600.0 36.59
2020-09-25 36.08 34.81 35.53 35.61 57200.0 35.61
2020-09-24 36.09 33.25 33.62 35.61 78300.0 35.61
2020-09-23 35.21 33.5 34.67 33.84 90600.0 33.84
2020-09-22 35.63 34.6 35.34 34.67 122100.0 34.67
2020-09-21 36.51 34.73 36.51 35.3 135900.0 35.3
2020-09-18 37.75 37.03 37.55 37.33 67000.0 37.33
2020-09-17 37.65 36.95 37.55 37.55 66600.0 37.55
2020-09-16 38.79 37.5 37.7 38.08 41400.0 38.08
2020-09-15 38.55 37.51 38.49 37.65 54300.0 37.65
2020-09-14 38.25 37.37 37.94 38.11 79900.0 38.11
2020-09-11 37.67 36.5 36.66 36.85 73700.0 36.85
2020-09-10 37.98 36.5 37.47 36.75 80000.0 36.75
2020-09-09 37.69 37.05 37.69 37.29 55100.0 37.29
2020-09-08 38.39 36.81 37.26 37.17 121300.0 37.17
2020-09-04 37.81 36.45 36.76 37.5 55700.0 37.5
2020-09-03 37.43 36.51 37.07 36.58 95800.0 36.58
2020-09-02 37.63 36.48 37.39 37.21 79600.0 37.21
2020-09-01 37.47 36.23 36.48 37.47 60200.0 37.47
2020-08-31 37.49 36.3 37.2 36.46 93000.0 36.46
2020-08-28 37.62 35.89 35.95 37.54 72500.0 37.54
2020-08-27 36.0 35.2 35.2 35.64 57800.0 35.64
2020-08-26 36.92 35.33 36.9 35.33 89300.0 35.33
2020-08-25 37.04 35.73 36.17 36.9 79300.0 36.9
2020-08-24 36.58 35.68 35.96 35.82 81900.0 35.82
2020-08-21 36.6 35.33 36.59 35.65 55800.0 35.65
2020-08-20 37.67 36.11 37.67 36.59 100200.0 36.59
2020-08-19 37.63 36.55 36.97 37.1 78200.0 37.1
2020-08-18 38.91 36.49 38.91 36.79 149600.0 36.79
2020-08-17 39.61 38.17 39.34 38.6 73900.0 38.6
2020-08-14 39.34 37.53 37.79 39.34 61800.0 39.34
2020-08-13 38.01 36.86 37.24 37.76 78000.0 37.76
2020-08-12 38.79 37.17 38.07 37.49 121100.0 37.49
2020-08-11 38.2 37.19 37.9 37.75 118700.0 37.75
2020-08-10 36.94 34.12 34.13 36.89 120900.0 36.89
2020-08-07 34.3 33.71 34.29 34.07 95900.0 34.07
2020-08-06 34.63 32.37 32.94 34.59 184100.0 34.59
2020-08-05 33.18 32.14 32.7 32.37 134600.0 32.37
2020-08-04 32.86 32.16 32.5 32.51 66400.0 32.51
2020-08-03 33.3 32.36 33.3 32.6 75500.0 32.6
2020-07-31 33.3 32.11 33.04 33.26 96100.0 33.26
2020-07-30 33.67 32.71 33.67 32.92 157300.0 32.92
2020-07-29 34.24 33.44 33.6 34.15 120200.0 34.15
2020-07-28 34.0 32.61 34.0 33.6 87100.0 33.6
2020-07-27 34.12 33.28 33.6 34.01 89000.0 34.01
2020-07-24 35.12 33.57 34.79 33.63 129600.0 33.63
2020-07-23 35.6 34.78 35.2 35.13 210000.0 35.13
2020-07-22 35.03 34.12 34.56 35.03 113400.0 35.03
2020-07-21 35.11 33.21 33.21 34.43 179600.0 34.43
2020-07-20 34.04 32.92 34.03 33.15 103700.0 33.15
2020-07-17 34.96 33.69 34.8 34.03 101700.0 34.03
2020-07-16 35.5 34.5 35.38 34.78 115600.0 34.78
2020-07-15 35.99 34.69 34.69 35.51 94900.0 35.51
2020-07-14 34.68 33.81 34.49 34.18 77100.0 34.18
2020-07-13 35.47 34.63 35.47 34.64 116300.0 34.64
2020-07-10 35.47 34.38 35.47 34.93 73800.0 34.93
2020-07-09 37.56 35.45 37.35 35.45 113300.0 35.45
2020-07-08 37.59 36.68 36.68 37.24 129400.0 37.24
2020-07-07 38.05 36.8 37.92 36.96 67800.0 36.96
2020-07-06 39.13 37.94 38.73 38.31 80900.0 38.31
2020-07-02 39.24 37.72 38.03 37.84 72000.0 37.84
2020-07-01 37.86 36.91 37.13 37.49 157200.0 37.49
2020-06-30 37.48 36.42 36.84 37.15 148300.0 37.15
2020-06-29 37.07 36.18 36.83 37.07 89300.0 37.07
2020-06-26 36.77 36.01 36.57 36.5 147200.0 36.5
2020-06-25 36.97 36.16 36.77 36.85 87200.0 36.85
2020-06-24 37.86 36.22 37.86 37.08 197500.0 37.08
2020-06-23 38.74 36.36 36.47 38.35 118900.0 38.35
2020-06-22 36.65 35.83 36.63 36.01 139500.0 36.01
2020-06-19 37.15 35.74 35.89 36.63 185900.0 36.63
2020-06-18 36.81 35.09 36.67 35.25 154900.0 35.25
2020-06-17 38.24 36.71 38.01 36.97 92800.0 36.97
2020-06-16 38.16 36.07 37.43 37.76 223700.0 37.76
2020-06-15 36.72 34.01 34.01 36.4 117300.0 36.4
2020-06-12 37.69 34.67 36.97 35.52 429400.0 35.52
2020-06-11 37.31 35.01 37.0 35.33 293400.0 35.33
2020-06-10 41.07 38.82 40.26 38.97 226000.0 38.97
2020-06-09 43.05 40.91 43.05 41.49 176900.0 41.49
2020-06-08 44.62 43.42 43.42 44.06 155500.0 44.06
2020-06-05 44.52 42.92 43.12 43.74 198900.0 43.74
2020-06-04 41.91 40.76 41.45 41.81 196100.0 41.81
2020-06-03 41.99 40.01 40.01 41.74 204400.0 41.74
2020-06-02 40.57 38.0 38.47 40.39 190600.0 40.39
2020-06-01 37.43 35.41 35.42 37.42 152800.0 37.42
2020-05-29 35.86 34.24 35.86 35.25 148800.0 35.25
2020-05-28 36.27 34.51 36.02 34.96 135900.0 34.96
2020-05-27 36.29 34.33 35.28 36.11 179600.0 36.11
2020-05-26 34.98 31.99 31.99 34.92 158800.0 34.92
2020-05-22 31.48 30.51 30.62 31.37 57200.0 31.37
2020-05-21 31.69 30.78 31.06 30.81 73800.0 30.81
2020-05-20 31.26 30.01 30.24 31.13 69100.0 31.13
2020-05-19 31.3 29.41 30.92 29.78 125700.0 29.78
2020-05-18 30.99 29.2 29.44 30.94 116900.0 30.94
2020-05-15 29.67 27.85 29.65 28.51 132100.0 28.51
2020-05-14 29.71 28.12 29.28 29.63 189800.0 29.63
2020-05-13 30.79 29.38 30.23 29.79 260900.0 29.79
2020-05-12 31.09 30.29 31.02 30.45 218300.0 30.45
2020-05-11 31.85 30.43 31.28 30.9 118200.0 30.9
2020-05-08 31.96 30.98 30.98 31.49 83300.0 31.49
2020-05-07 31.6 30.5 31.06 30.71 133100.0 30.71
2020-05-06 31.25 29.07 30.45 30.71 141700.0 30.71
2020-05-05 30.74 29.95 30.06 30.28 160500.0 30.28
2020-05-04 29.68 26.41 26.5 29.6 136800.0 29.6
2020-05-01 28.6 26.64 28.5 27.03 95900.0 27.03
2020-04-30 29.5 28.13 29.5 29.04 303500.0 29.04
2020-04-29 29.8 28.01 28.59 28.64 180500.0 28.64
2020-04-28 27.55 26.72 26.82 27.32 108200.0 27.32
2020-04-27 27.36 25.88 26.91 26.21 141900.0 26.21
2020-04-24 27.62 26.24 27.62 26.42 113900.0 26.42
2020-04-23 27.75 26.99 27.62 27.41 46500.0 27.41
2020-04-22 28.49 26.87 28.49 27.27 164200.0 27.27
2020-04-21 29.59 27.21 28.8 27.66 206800.0 27.66
2020-04-20 29.89 28.77 29.27 29.7 156200.0 29.7
2020-04-17 30.27 28.9 29.41 29.66 222900.0 29.66
2020-04-16 28.23 27.34 27.83 27.86 376100.0 27.86
2020-04-15 28.64 27.52 28.46 27.77 102800.0 27.77
2020-04-14 30.01 28.51 30.01 29.47 197500.0 29.47
2020-04-13 28.82 26.2 27.7 28.82 135100.0 28.82
2020-04-09 28.8 25.43 26.4 27.68 186300.0 27.68
2020-04-08 25.55 24.5 25.07 24.81 200200.0 24.81
2020-04-07 27.83 24.28 25.6 24.42 237500.0 24.42
2020-04-06 24.9 23.0 23.0 24.84 204200.0 24.84
2020-04-03 23.85 22.13 23.73 22.74 71200.0 22.74
2020-04-02 25.78 23.48 23.5 23.53 88000.0 23.53
2020-04-01 27.08 23.3 26.8 23.45 135100.0 23.45
2020-03-31 27.72 26.55 27.06 26.94 134600.0 26.94
2020-03-30 29.39 26.21 26.76 26.44 111400.0 26.44
2020-03-27 28.48 26.0 26.82 27.0 129000.0 27.0
2020-03-26 28.0 24.84 25.0 27.95 247000.0 27.95
2020-03-25 24.99 23.0 23.32 24.86 310200.0 24.86
2020-03-24 24.06 21.63 21.63 22.96 328500.0 22.96
2020-03-23 24.57 20.55 24.37 20.83 139800.0 20.83
2020-03-20 26.33 24.16 25.02 24.42 219100.0 24.42
2020-03-19 26.46 24.44 26.46 24.78 131700.0 24.78
2020-03-18 27.86 25.7 26.3 26.41 112800.0 26.41
2020-03-17 30.77 25.67 29.68 29.29 170000.0 29.29
2020-03-16 32.66 29.42 32.66 29.57 109000.0 29.57
2020-03-13 38.31 34.66 37.74 36.46 94000.0 36.46
2020-03-12 39.61 33.9 38.98 36.66 123700.0 36.66
2020-03-11 44.58 41.57 44.42 42.04 88100.0 42.04
2020-03-10 45.98 44.15 45.2 45.68 94900.0 45.68
2020-03-09 45.81 42.28 45.81 43.61 108400.0 43.61
2020-03-06 50.42 48.71 50.14 48.97 79200.0 48.97
2020-03-05 52.46 51.67 52.13 51.68 92800.0 51.68
2020-03-04 54.19 53.05 53.47 53.39 87400.0 53.39
2020-03-03 55.16 52.4 53.94 52.57 103800.0 52.57
2020-03-02 54.0 51.71 52.39 53.65 153200.0 53.65
2020-02-28 52.76 50.04 50.98 52.08 177000.0 52.08
2020-02-27 55.6 50.96 55.17 52.23 113200.0 52.23
2020-02-26 61.58 56.94 61.56 57.1 70700.0 57.1
2020-02-25 64.34 61.2 64.34 61.37 76200.0 61.37
2020-02-24 64.02 62.8 63.67 63.7 52800.0 63.7
2020-02-21 66.76 64.75 65.25 66.15 34900.0 66.15
2020-02-20 66.66 64.64 66.66 65.6 72700.0 65.6
2020-02-19 67.07 65.71 66.51 66.94 38300.0 66.94
2020-02-18 66.42 64.42 64.75 66.2 31600.0 66.2