Grupo Aeroportuario ADR (NQ: OMAB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.76	29.96	29.40	29.76	139,543	+0.27(+0.91%)
Jan 30, 2018	30.40	31.31	29.47	29.50	99,445	-1.00(-3.29%)
Jan 29, 2018	30.94	30.94	30.40	30.50	76,897	-0.44(-1.43%)
Jan 26, 2018	30.95	31.38	30.78	30.94	113,272	+0.22(+0.71%)
Jan 25, 2018	31.04	31.39	30.62	30.72	70,067	-0.28(-0.91%)
Jan 24, 2018	30.97	31.31	30.83	31.01	69,632	+0.26(+0.85%)
Jan 23, 2018	30.70	30.78	30.49	30.75	41,831	-0.07(-0.21%)
Jan 22, 2018	31.35	31.35	30.47	30.81	144,629	-0.41(-1.30%)
Jan 19, 2018	31.30	31.30	30.72	31.22	232,465	+0.08(+0.26%)
Jan 18, 2018	30.98	31.38	30.94	31.14	142,430	+0.17(+0.54%)
Jan 17, 2018	31.08	31.28	30.82	30.97	313,896	-0.12(-0.37%)
Jan 16, 2018	30.44	31.41	30.44	31.09	150,062	+0.90(+2.99%)
Jan 12, 2018		30.19	30.19	30.19	0	+0.47(+1.57%)
Jan 11, 2018	30.40	30.79	29.25	29.72	122,290	-0.43(-1.42%)
Jan 10, 2018	30.96	30.96	29.84	30.15	86,174	-0.80(-2.58%)
Jan 09, 2018	31.50	31.58	30.67	30.95	66,149	-0.49(-1.57%)
Jan 08, 2018	31.77	31.77	31.28	31.44	55,358	-0.33(-1.03%)
Jan 05, 2018	31.70	31.94	31.55	31.77	118,888	+0.10(+0.32%)
Jan 04, 2018	31.34	32.14	30.99	31.67	189,588	+0.28(+0.88%)
Jan 03, 2018	31.25	31.44	31.08	31.39	100,680	+0.25(+0.82%)
Jan 02, 2018	30.19	31.97	30.18	31.14	309,868	+0.97(+3.23%)
Dec 29, 2017		30.16	30.16	30.16	0	+0.54(+1.82%)
Dec 28, 2017	29.70	29.84	29.51	29.63	68,290	-0.05(-0.17%)
Dec 27, 2017	29.46	29.76	29.30	29.68	53,078	+0.23(+0.77%)
Dec 26, 2017	29.52	29.84	29.34	29.45	32,803	-0.07(-0.22%)
Dec 22, 2017	30.05	30.05	29.43	29.52	45,720	-0.33(-1.12%)
Dec 21, 2017	30.46	30.46	29.59	29.85	155,497	-0.52(-1.70%)
Dec 20, 2017	30.39	30.51	29.86	30.37	89,435	-0.01(-0.02%)
Dec 19, 2017	30.73	30.85	30.36	30.38	61,533	-0.37(-1.21%)
Dec 18, 2017	31.03	31.23	30.55	30.75	82,327	-0.21(-0.68%)
Dec 15, 2017	30.68	31.05	30.45	30.96	89,457	+0.27(+0.88%)
Dec 14, 2017	30.67	30.87	29.44	30.69	148,163	-0.04(-0.12%)
Dec 13, 2017	30.08	30.91	29.89	30.72	208,662	+0.78(+2.60%)
Dec 12, 2017	30.23	30.23	29.78	29.95	35,661	-0.21(-0.70%)
Dec 11, 2017	29.85	30.33	29.69	30.16	58,837	+0.28(+0.95%)
Dec 08, 2017	30.16	30.16	29.42	29.87	121,988	-0.25(-0.85%)
Dec 07, 2017	29.77	30.32	29.70	30.13	122,545	+0.09(+0.31%)
Dec 06, 2017	30.15	30.15	29.62	30.03	133,166	-0.16(-0.53%)
Dec 05, 2017	30.09	30.34	29.72	30.19	132,905	+0.09(+0.31%)
Dec 04, 2017		30.22	29.20	30.10	217,119	+0.89(+3.06%)
Dec 01, 2017	29.39	29.48	29.09	29.20	241,397	-0.24(-0.82%)
Nov 30, 2017	30.19	30.20	29.27	29.44	281,564	-0.81(-2.69%)
Nov 29, 2017	29.39	30.19	29.39	30.26	207,456	+1.21(+4.18%)
Nov 28, 2017	29.48	29.55	28.96	29.04	142,492	-0.36(-1.24%)
Nov 27, 2017	29.82	30.66	29.25	29.41	204,989	+0.10(+0.35%)
Nov 24, 2017	29.15	29.37	28.82	29.31	82,453	+0.32(+1.10%)
Nov 22, 2017	28.56	29.01	27.66	28.99	74,419	+0.29(+1.01%)
Nov 21, 2017	28.78	28.80	28.32	28.70	120,947	+0.19(+0.66%)
Nov 20, 2017	28.44	28.51	28.21	28.51	39,583	-0.07(-0.25%)
Nov 17, 2017	28.32	28.84	28.32	28.58	224,628	+0.10(+0.36%)
Nov 16, 2017	28.35	28.64	28.34	28.48	336,284	+0.38(+1.35%)
Nov 15, 2017	27.85	28.14	27.66	28.10	277,081	+0.20(+0.73%)
Nov 14, 2017	27.55	28.23	27.54	27.90	124,138	+0.41(+1.51%)
Nov 13, 2017	27.86	27.89	27.23	27.48	110,824	-0.46(-1.64%)
Nov 10, 2017	28.65	28.80	27.88	27.94	73,668	-0.77(-2.68%)
Nov 09, 2017	28.64	28.99	28.32	28.71	64,922	-0.28(-0.98%)
Nov 08, 2017	29.30	29.47	28.87	28.99	90,380	-0.16(-0.55%)
Nov 07, 2017	29.41	29.63	28.79	29.15	187,448	-0.20(-0.67%)
Nov 06, 2017	29.58	29.75	28.82	29.35	81,775	-0.05(-0.17%)
Nov 03, 2017	29.11	29.61	27.75	29.40	148,051	+0.20(+0.67%)
Nov 02, 2017	29.07	29.21	28.88	29.20	63,268	+0.15(+0.50%)

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.