Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario ADR (NQ: OMAB )

83.52 -0.62 (-0.74%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 84.91 85.21 83.27 84.14 21,425 -1.60(-1.87%)
May 21, 2024 86.86 87.61 85.33 85.74 16,974 -1.78(-2.04%)
May 20, 2024 86.36 87.92 86.36 87.52 18,602 +1.17(+1.35%)
May 17, 2024 86.83 86.83 85.87 86.36 23,192 +0.24(+0.28%)
May 16, 2024 84.12 87.41 84.12 86.12 72,518 +1.16(+1.36%)
May 15, 2024 84.90 87.40 84.78 84.96 33,993 +0.76(+0.90%)
May 14, 2024 86.48 86.48 83.91 84.20 59,433 -1.61(-1.88%)
May 13, 2024 86.13 86.95 85.81 85.81 10,213 -0.15(-0.17%)
May 10, 2024 86.83 86.83 85.17 85.96 18,493 +0.10(+0.11%)
May 09, 2024 81.59 86.48 81.21 85.86 32,205 +3.42(+4.15%)
May 08, 2024 83.70 83.94 82.12 82.44 22,691 -1.60(-1.91%)
May 07, 2024 83.77 84.99 83.77 84.05 21,251 -0.07(-0.08%)
May 06, 2024 85.86 85.88 83.88 84.11 21,366 -0.08(-0.09%)
May 03, 2024 86.23 86.65 84.10 84.19 32,655 -0.96(-1.13%)
May 02, 2024 83.63 87.09 83.63 85.15 34,160 +1.52(+1.82%)
May 01, 2024 85.30 85.30 80.90 83.63 31,872 -2.07(-2.41%)
Apr 30, 2024 85.25 86.47 85.25 85.70 45,744 -0.55(-0.64%)
Apr 29, 2024 86.03 86.60 85.39 86.25 29,209 +0.67(+0.78%)
Apr 26, 2024 82.06 86.27 82.06 85.58 60,175 +2.78(+3.35%)
Apr 25, 2024 77.29 83.77 75.94 82.80 50,201 +4.08(+5.18%)
Apr 24, 2024 79.28 80.73 76.89 78.72 69,390 -0.55(-0.70%)
Apr 23, 2024 74.20 79.73 74.20 79.28 59,440 +5.35(+7.24%)
Apr 22, 2024 73.11 74.26 72.51 73.93 56,348 +0.99(+1.36%)
Apr 19, 2024 72.89 73.07 72.11 72.94 13,554 -0.19(-0.27%)
Apr 18, 2024 73.66 73.87 72.84 73.13 27,024 -0.80(-1.08%)
Apr 17, 2024 75.52 75.52 73.14 73.93 61,080 -0.97(-1.30%)
Apr 16, 2024 76.69 76.69 74.31 74.90 35,050 -2.09(-2.71%)
Apr 15, 2024 77.36 78.04 76.73 76.99 60,429 -0.28(-0.36%)
Apr 12, 2024 79.22 79.22 77.00 77.27 46,320 -1.85(-2.33%)
Apr 11, 2024 80.67 80.67 78.36 79.11 64,192 -0.89(-1.12%)
Apr 10, 2024 80.57 81.67 79.49 80.01 52,656 -1.56(-1.92%)
Apr 09, 2024 81.85 82.79 80.85 81.57 82,954 -0.06(-0.07%)
Apr 08, 2024 82.41 82.92 81.05 81.63 34,400 -1.17(-1.41%)
Apr 05, 2024 81.48 83.49 81.27 82.79 66,379 +1.15(+1.40%)
Apr 04, 2024 80.63 82.68 80.18 81.65 59,049 +1.07(+1.33%)
Apr 03, 2024 77.26 80.58 77.26 80.58 79,881 +2.75(+3.53%)
Apr 02, 2024 74.51 78.18 73.99 77.83 55,550 +1.98(+2.61%)
Apr 01, 2024 76.30 76.81 74.60 75.85 79,459 -0.96(-1.25%)
Mar 28, 2024 77.28 77.28 76.42 76.81 63,392 +0.09(+0.11%)
Mar 27, 2024 74.85 76.95 74.85 76.72 53,755 +1.64(+2.19%)
Mar 26, 2024 72.55 75.92 72.39 75.08 101,680 +2.43(+3.34%)
Mar 25, 2024 71.64 74.32 71.18 72.65 102,052 +1.51(+2.12%)
Mar 22, 2024 69.37 71.87 68.55 71.15 47,443 +2.81(+4.11%)
Mar 21, 2024 67.59 68.69 66.58 68.34 53,864 +0.68(+1.00%)
Mar 20, 2024 66.42 67.95 66.28 67.66 24,894 +0.88(+1.32%)
Mar 19, 2024 67.03 67.03 65.61 66.78 28,374 -0.63(-0.94%)
Mar 18, 2024 68.30 68.52 67.18 67.41 20,005 -0.63(-0.93%)
Mar 15, 2024 67.61 68.21 67.17 68.04 87,320 +0.70(+1.04%)
Mar 14, 2024 66.53 67.63 66.02 67.34 50,040 +0.83(+1.24%)
Mar 13, 2024 65.06 66.84 64.71 66.52 79,030 +1.46(+2.24%)
Mar 12, 2024 64.97 65.37 64.22 65.06 41,276 -0.10(-0.15%)
Mar 11, 2024 65.77 67.07 64.56 65.16 51,735 -0.89(-1.35%)
Mar 08, 2024 65.57 66.90 65.57 66.05 49,723 +0.32(+0.49%)
Mar 07, 2024 67.37 67.37 65.03 65.73 66,916 -1.12(-1.67%)
Mar 06, 2024 66.83 67.76 66.63 66.85 40,081 +0.41(+0.61%)
Mar 05, 2024 67.51 67.63 66.35 66.44 38,840 -0.87(-1.30%)
Mar 04, 2024 67.50 68.25 67.31 67.31 50,368 -0.71(-1.04%)
Mar 01, 2024 67.74 68.86 67.57 68.02 61,102 +0.45(+0.66%)
Feb 29, 2024 67.47 67.93 67.13 67.58 73,198 +0.60(+0.90%)
Feb 28, 2024 68.10 68.10 66.53 66.97 77,264 -1.52(-2.21%)
Feb 27, 2024 68.53 68.96 68.07 68.49 58,974 -0.04(-0.06%)
Feb 26, 2024 69.83 69.83 68.47 68.53 33,166 -0.43(-0.62%)
Feb 23, 2024 68.92 69.93 68.46 68.95 29,372 +0.04(+0.06%)
Feb 22, 2024 71.14 71.14 68.28 68.92 71,054 -0.10(-0.14%)
Feb 21, 2024 68.89 69.38 68.32 69.01 25,307 -0.44(-0.63%)
Feb 20, 2024 70.68 70.68 69.19 69.45 36,216 -0.93(-1.32%)
Feb 16, 2024 70.71 71.30 69.97 70.38 29,787 -0.91(-1.28%)
Feb 15, 2024 71.25 72.07 70.94 71.30 30,259 -0.05(-0.07%)
Feb 14, 2024 71.69 71.87 70.90 71.34 44,387 +0.37(+0.52%)
Feb 13, 2024 70.73 71.99 70.41 70.97 28,587 -0.84(-1.16%)
Feb 12, 2024 72.87 73.31 71.64 71.81 24,342 -1.12(-1.53%)
Feb 09, 2024 74.21 74.36 72.29 72.93 55,057 -1.64(-2.20%)
Feb 08, 2024 73.05 74.67 73.05 74.57 78,678 +0.84(+1.15%)
Feb 07, 2024 74.64 75.36 73.13 73.72 41,599 -1.31(-1.75%)
Feb 06, 2024 74.19 75.39 73.28 75.03 79,554 +1.18(+1.60%)
Feb 05, 2024 72.84 74.04 70.12 73.85 38,277 +0.80(+1.09%)
Feb 02, 2024 71.53 73.15 71.53 73.05 64,652 +0.99(+1.37%)
Feb 01, 2024 71.71 72.39 70.97 72.06 55,679 +0.67(+0.94%)
Jan 31, 2024 73.01 73.07 70.80 71.39 48,527 -0.84(-1.16%)
Jan 30, 2024 71.97 73.23 70.44 72.23 60,457 +0.37(+0.51%)
Jan 29, 2024 71.55 72.28 70.80 71.86 32,391 -0.21(-0.30%)
Jan 26, 2024 72.82 72.82 69.85 72.07 53,566 +1.48(+2.09%)
Jan 25, 2024 69.85 71.35 68.99 70.60 61,627 +1.54(+2.24%)
Jan 24, 2024 70.08 70.08 68.47 69.05 141,005 -0.14(-0.20%)
Jan 23, 2024 69.74 69.80 68.27 69.19 90,590 +0.00(+0.00%)
Jan 22, 2024 71.77 72.66 69.19 69.19 41,879 -2.36(-3.30%)
Jan 19, 2024 70.28 71.94 69.75 71.55 95,306 +0.67(+0.95%)
Jan 18, 2024 70.64 71.30 69.49 70.88 29,078 +0.22(+0.32%)
Jan 17, 2024 69.97 70.83 68.10 70.65 62,840 +0.08(+0.11%)
Jan 16, 2024 72.49 72.49 69.55 70.58 49,030 -2.88(-3.93%)
Jan 12, 2024 73.87 74.37 72.63 73.46 35,870 -0.37(-0.50%)
Jan 11, 2024 74.16 74.16 72.28 73.83 45,004 -0.13(-0.17%)
Jan 10, 2024 74.05 74.49 73.25 73.96 41,933 -0.10(-0.13%)
Jan 09, 2024 77.70 77.74 73.27 74.05 68,165 -4.30(-5.49%)
Jan 08, 2024 77.59 79.07 75.65 78.36 69,983 +0.15(+0.19%)
Jan 05, 2024 76.26 78.80 76.26 78.21 148,464 +1.07(+1.38%)
Jan 04, 2024 77.23 78.37 77.03 77.14 27,239 -0.51(-0.65%)
Jan 03, 2024 79.05 80.81 77.55 77.65 39,277 -2.42(-3.02%)
Jan 02, 2024 82.56 82.79 79.15 80.06 116,151 -2.13(-2.59%)
Dec 29, 2023 82.74 83.02 81.55 82.19 30,711 -0.68(-0.82%)
Dec 28, 2023 82.94 83.45 82.22 82.87 29,531 +0.25(+0.31%)
Dec 27, 2023 82.22 83.10 82.09 82.62 64,102 +0.40(+0.48%)
Dec 26, 2023 80.91 82.68 80.91 82.22 22,504 +1.35(+1.67%)
Dec 22, 2023 82.83 82.83 80.56 80.87 46,561 -1.09(-1.33%)
Dec 21, 2023 82.76 83.58 80.93 81.96 44,389 -0.18(-0.22%)
Dec 20, 2023 82.35 83.71 82.14 82.14 66,275 -0.99(-1.19%)
Dec 19, 2023 84.56 84.56 82.38 83.13 86,870 -0.55(-0.66%)
Dec 18, 2023 80.64 84.08 79.57 83.69 135,812 +2.98(+3.69%)
Dec 15, 2023 77.72 81.27 77.18 80.71 132,301 +2.40(+3.06%)
Dec 14, 2023 68.95 78.72 68.95 78.31 179,610 +9.94(+14.53%)
Dec 13, 2023 67.57 68.59 66.66 68.37 45,700 +0.45(+0.66%)
Dec 12, 2023 69.29 69.29 67.59 67.93 117,768 -0.93(-1.35%)
Dec 11, 2023 68.99 69.65 68.75 68.86 77,983 -0.63(-0.91%)
Dec 08, 2023 68.84 70.29 68.84 69.49 55,965 +0.22(+0.32%)
Dec 07, 2023 69.29 69.85 68.97 69.27 47,691 -0.22(-0.32%)
Dec 06, 2023 70.56 71.50 69.44 69.49 37,510 -0.39(-0.56%)
Dec 05, 2023 69.01 70.45 67.03 69.88 79,784 +0.18(+0.26%)
Dec 04, 2023 70.64 71.49 69.24 69.69 151,157 -1.10(-1.55%)
Dec 01, 2023 69.54 70.98 69.06 70.79 50,014 +1.23(+1.77%)
Nov 30, 2023 70.83 71.13 67.79 69.56 129,900 +1.49(+2.18%)
Nov 29, 2023 69.58 69.58 67.41 68.07 85,606 -0.91(-1.32%)
Nov 28, 2023 68.48 70.16 68.37 68.98 97,553 +0.30(+0.44%)
Nov 27, 2023 67.28 70.88 67.28 68.68 94,125 +0.33(+0.48%)
Nov 24, 2023 66.37 69.58 66.37 68.35 78,163 +1.92(+2.89%)
Nov 22, 2023 65.43 66.66 62.48 66.43 65,786 +1.55(+2.40%)
Nov 21, 2023 64.81 65.94 64.51 64.88 96,713 -0.19(-0.30%)
Nov 20, 2023 66.10 66.82 64.55 65.07 110,189 -0.89(-1.35%)
Nov 17, 2023 62.53 66.09 62.00 65.96 189,333 +3.74(+6.01%)
Nov 16, 2023 60.90 62.40 60.90 62.22 94,674 +0.90(+1.47%)
Nov 15, 2023 59.24 61.98 59.24 61.32 168,630 +2.12(+3.58%)
Nov 14, 2023 59.92 60.09 58.25 59.20 303,065 +1.57(+2.73%)
Nov 13, 2023 59.16 59.44 57.15 57.63 169,889 -2.30(-3.84%)
Nov 10, 2023 58.43 60.22 58.32 59.93 231,894 +1.18(+2.00%)
Nov 09, 2023 60.23 60.41 58.44 58.76 180,882 -1.53(-2.55%)
Nov 08, 2023 63.21 63.45 60.02 60.29 187,939 -3.55(-5.57%)
Nov 07, 2023 66.04 66.19 63.76 63.85 96,452 -2.15(-3.25%)
Nov 06, 2023 63.98 66.24 63.92 65.99 86,858 +2.02(+3.16%)
Nov 03, 2023 63.13 65.32 63.13 63.97 96,083 +1.24(+1.98%)
Nov 02, 2023 61.69 62.91 61.69 62.73 66,669 +2.14(+3.53%)
Nov 01, 2023 60.28 60.81 59.35 60.59 99,289 +1.18(+1.99%)
Oct 31, 2023 58.80 60.49 57.93 59.41 74,373 +0.86(+1.48%)
Oct 30, 2023 56.41 58.63 53.42 58.54 217,583 +3.42(+6.20%)
Oct 27, 2023 59.53 59.56 54.21 55.12 328,323 -4.52(-7.57%)
Oct 26, 2023 60.02 61.32 59.42 59.64 155,696 -0.47(-0.78%)
Oct 25, 2023 61.71 62.51 59.77 60.11 259,037 -2.16(-3.46%)
Oct 24, 2023 65.70 65.70 62.10 62.26 193,727 -3.07(-4.70%)
Oct 23, 2023 66.03 67.02 64.49 65.33 128,250 -1.18(-1.78%)
Oct 20, 2023 66.35 67.15 63.13 66.52 203,049 +0.45(+0.68%)
Oct 19, 2023 66.42 66.87 61.17 66.07 433,886 -0.24(-0.37%)
Oct 18, 2023 64.37 66.31 63.67 66.31 126,011 +1.67(+2.58%)
Oct 17, 2023 63.94 64.91 63.76 64.64 150,826 -0.27(-0.42%)
Oct 16, 2023 64.45 65.06 63.80 64.91 186,431 +0.47(+0.72%)
Oct 13, 2023 63.75 65.54 63.75 64.45 85,846 +0.51(+0.79%)
Oct 12, 2023 67.01 67.24 63.74 63.94 184,493 -3.02(-4.51%)
Oct 11, 2023 69.24 70.54 66.04 66.96 233,628 -1.78(-2.59%)
Oct 10, 2023 63.80 69.76 63.80 68.74 371,359 +5.18(+8.14%)
Oct 09, 2023 63.09 63.80 61.24 63.56 169,881 +0.30(+0.48%)
Oct 06, 2023 64.10 64.40 55.92 63.26 1,161,230 +0.13(+0.20%)
Oct 05, 2023 76.48 76.48 48.78 63.14 1,117,742 -23.11(-26.80%)
Oct 04, 2023 82.78 86.58 82.04 86.25 110,572 +3.70(+4.48%)
Oct 03, 2023 81.98 84.12 81.71 82.55 117,573 -0.03(-0.04%)
Oct 02, 2023 84.84 85.94 80.65 82.58 147,560 -1.83(-2.16%)
Sep 29, 2023 93.09 93.09 83.34 84.41 243,300 -7.86(-8.52%)
Sep 28, 2023 91.81 92.38 90.67 92.26 57,153 +1.05(+1.15%)
Sep 27, 2023 92.63 92.63 90.90 91.21 48,526 -1.06(-1.15%)
Sep 26, 2023 93.09 93.82 90.23 92.27 68,755 -1.53(-1.64%)
Sep 25, 2023 92.20 94.71 93.61 93.81 49,473 +1.16(+1.25%)
Sep 22, 2023 94.46 94.82 92.09 92.65 27,975 -0.95(-1.02%)
Sep 21, 2023 93.13 96.07 92.76 93.60 73,443 -0.83(-0.87%)
Sep 20, 2023 94.00 95.06 93.56 94.43 34,235 +0.66(+0.70%)
Sep 19, 2023 94.11 94.29 92.90 93.77 34,614 +0.13(+0.13%)
Sep 18, 2023 93.21 93.64 91.31 93.64 27,674 +0.36(+0.39%)
Sep 15, 2023 94.03 94.31 91.40 93.28 69,223 -1.38(-1.46%)
Sep 14, 2023 94.65 95.07 94.34 94.66 64,045 +0.41(+0.44%)
Sep 13, 2023 94.33 96.72 94.25 94.25 70,221 +0.10(+0.10%)
Sep 12, 2023 92.63 94.15 92.08 94.15 36,237 +2.08(+2.25%)
Sep 11, 2023 90.36 92.34 90.33 92.08 46,568 +2.63(+2.93%)
Sep 08, 2023 88.79 90.20 88.79 89.45 20,940 +0.59(+0.66%)
Sep 07, 2023 90.35 91.29 88.43 88.86 22,166 -1.49(-1.65%)
Sep 06, 2023 90.45 90.55 89.64 90.35 30,492 -0.11(-0.12%)
Sep 05, 2023 87.84 90.98 87.84 90.45 38,908 +1.81(+2.05%)
Sep 01, 2023 90.17 90.91 87.91 88.64 29,367 -0.73(-0.82%)
Aug 31, 2023 92.78 93.47 89.13 89.37 43,514 -2.31(-2.52%)
Aug 30, 2023 89.97 92.48 89.45 91.68 34,498 +1.93(+2.15%)
Aug 29, 2023 86.47 89.75 86.45 89.75 25,349 +3.30(+3.82%)
Aug 28, 2023 85.49 87.44 85.49 86.45 76,259 +1.14(+1.34%)
Aug 25, 2023 84.33 86.10 84.33 85.31 34,287 +0.97(+1.16%)
Aug 24, 2023 84.57 85.41 84.12 84.33 23,877 -0.23(-0.27%)
Aug 23, 2023 84.25 85.19 83.93 84.57 35,820 +0.92(+1.10%)
Aug 22, 2023 84.94 84.94 83.24 83.65 38,219 -0.59(-0.70%)
Aug 21, 2023 85.74 85.74 84.14 84.24 26,367 -0.85(-1.00%)
Aug 18, 2023 84.05 85.36 82.95 85.09 23,265 +0.94(+1.11%)
Aug 17, 2023 86.18 86.18 83.60 84.15 38,975 -1.99(-2.31%)
Aug 16, 2023 85.89 86.92 85.89 86.14 21,229 +0.34(+0.39%)
Aug 15, 2023 84.84 86.27 84.68 85.80 25,732 +0.78(+0.92%)
Aug 14, 2023 84.61 85.21 83.82 85.02 57,468 -0.19(-0.23%)
Aug 11, 2023 86.15 86.28 84.66 85.21 23,238 -1.15(-1.33%)
Aug 10, 2023 86.07 86.55 85.72 86.36 21,099 +1.08(+1.27%)
Aug 09, 2023 86.18 86.18 84.40 85.28 56,272 -0.16(-0.19%)
Aug 08, 2023 85.75 85.75 82.84 85.44 50,713 -0.31(-0.36%)
Aug 07, 2023 84.06 86.21 84.06 85.75 38,685 +1.67(+1.99%)
Aug 04, 2023 82.04 84.34 82.04 84.08 87,364 +2.51(+3.08%)
Aug 03, 2023 82.38 83.04 81.37 81.57 41,655 -0.92(-1.11%)
Aug 02, 2023 84.88 84.88 82.10 82.49 42,860 -2.39(-2.82%)
Aug 01, 2023 87.93 87.93 84.56 84.89 63,558 -2.56(-2.92%)
Jul 31, 2023 88.21 88.21 86.61 87.44 49,684 +0.25(+0.29%)
Jul 28, 2023 86.40 88.15 86.34 87.19 61,786 +1.54(+1.80%)
Jul 27, 2023 84.18 86.76 83.75 85.65 35,086 +1.47(+1.74%)
Jul 26, 2023 80.77 84.18 80.68 84.18 61,533 +3.50(+4.34%)
Jul 25, 2023 82.11 82.11 79.92 80.68 118,641 -1.64(-1.99%)
Jul 24, 2023 84.69 84.70 81.67 82.32 130,294 -2.37(-2.80%)
Jul 21, 2023 86.75 86.77 84.56 84.69 35,504 -1.66(-1.92%)
Jul 20, 2023 90.14 90.14 85.66 86.35 58,313 -3.29(-3.67%)
Jul 19, 2023 90.24 90.94 88.88 89.64 40,466 -0.33(-0.36%)
Jul 18, 2023 86.44 90.08 86.44 89.97 54,180 +3.85(+4.47%)
Jul 17, 2023 85.80 86.38 84.89 86.12 43,782 +0.25(+0.29%)
Jul 14, 2023 86.19 86.19 84.77 85.87 26,534 +0.10(+0.11%)
Jul 13, 2023 85.31 86.28 84.60 85.77 25,037 +1.11(+1.31%)
Jul 12, 2023 85.21 85.87 84.44 84.66 30,079 +0.24(+0.29%)
Jul 11, 2023 83.88 84.46 82.30 84.42 44,994 +0.86(+1.03%)
Jul 10, 2023 82.78 83.89 82.78 83.56 32,390 +0.70(+0.85%)
Jul 07, 2023 82.40 84.07 82.40 82.86 28,197 +0.79(+0.96%)
Jul 06, 2023 81.63 82.85 81.00 82.07 57,669 -0.18(-0.22%)
Jul 05, 2023 83.32 83.32 81.62 82.25 21,858 -1.32(-1.58%)
Jul 03, 2023 81.95 84.35 81.95 83.57 23,905 +1.69(+2.06%)
Jun 30, 2023 82.98 82.98 81.33 81.88 39,559 -0.44(-0.54%)
Jun 29, 2023 83.06 83.06 81.68 82.33 27,924 -0.34(-0.41%)
Jun 28, 2023 82.83 83.00 82.02 82.67 41,923 +0.04(+0.05%)
Jun 27, 2023 81.14 82.83 80.87 82.63 42,921 +2.10(+2.61%)
Jun 26, 2023 80.92 81.90 79.35 80.52 56,773 -0.25(-0.31%)
Jun 23, 2023 80.64 81.27 79.21 80.77 45,094 +0.14(+0.17%)
Jun 22, 2023 82.17 82.17 79.35 80.64 31,405 -1.33(-1.62%)
Jun 21, 2023 80.80 82.23 79.53 81.97 56,212 +1.17(+1.45%)
Jun 20, 2023 84.29 84.67 80.58 80.80 74,576 -3.28(-3.90%)
Jun 16, 2023 84.81 84.91 83.80 84.08 74,087 -0.35(-0.41%)
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.