Grupo Aeroportuario ADR (NQ: OMAB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.13	27.85	26.88	27.13	194,710	+0.00(+0.00%)
Nov 29, 2018	25.74	27.24	25.74	27.13	159,293	+1.39(+5.39%)
Nov 28, 2018	25.78	26.00	25.33	25.74	141,677	+0.05(+0.21%)
Nov 27, 2018	25.89	26.54	25.49	25.68	111,186	-0.30(-1.14%)
Nov 26, 2018	27.04	27.26	25.90	25.98	132,009	-1.20(-4.41%)
Nov 23, 2018	27.52	27.65	26.95	27.18	43,371	-0.46(-1.65%)
Nov 21, 2018		27.63	27.63	27.63	0	+0.07(+0.25%)
Nov 20, 2018	28.00	28.53	27.57	27.57	59,041	-0.90(-3.14%)
Nov 19, 2018	28.52	28.58	28.07	28.46	48,257	-0.14(-0.48%)
Nov 16, 2018	28.92	28.92	28.24	28.60	114,822	-0.31(-1.08%)
Nov 15, 2018	28.49	29.16	28.49	28.91	134,762	+0.40(+1.41%)
Nov 14, 2018	30.14	30.14	27.32	28.51	279,096	-1.24(-4.16%)
Nov 13, 2018	30.42	30.42	29.39	29.74	119,567	-0.67(-2.19%)
Nov 12, 2018	30.01	30.68	29.27	30.41	126,768	+0.30(+1.01%)
Nov 09, 2018	30.30	31.10	29.13	30.11	235,313	-0.20(-0.68%)
Nov 08, 2018	34.01	34.29	30.09	30.31	278,009	-4.07(-11.85%)
Nov 07, 2018	34.45	35.63	34.20	34.39	116,676	+0.41(+1.21%)
Nov 06, 2018	34.67	34.82	33.47	33.98	76,664	-0.93(-2.65%)
Nov 05, 2018	32.63	35.02	32.63	34.90	135,054	+2.27(+6.95%)
Nov 02, 2018	33.28	33.85	32.55	32.63	95,311	-0.33(-1.01%)
Nov 01, 2018	31.96	33.39	31.96	32.97	109,797	+1.28(+4.05%)
Oct 31, 2018	32.00	32.56	30.96	31.69	260,773	-0.33(-1.02%)
Oct 30, 2018	33.45	33.45	31.63	32.01	320,627	-1.47(-4.40%)
Oct 29, 2018	37.53	37.53	32.82	33.48	170,444	-3.47(-9.38%)
Oct 26, 2018	37.54	37.54	36.62	36.95	130,114	-0.79(-2.09%)
Oct 25, 2018	37.25	38.38	36.93	37.74	93,225	+0.74(+2.01%)
Oct 24, 2018	38.48	38.79	36.81	37.00	88,389	-1.48(-3.84%)
Oct 23, 2018	38.45	38.81	38.17	38.47	38,578	-0.42(-1.09%)
Oct 22, 2018	39.40	39.40	38.63	38.90	59,670	-0.19(-0.49%)
Oct 19, 2018	38.82	39.24	38.19	39.09	106,253	+0.55(+1.44%)
Oct 18, 2018	39.76	39.92	38.06	38.53	102,429	-1.46(-3.66%)
Oct 17, 2018	40.94	40.99	39.89	40.00	61,118	-1.00(-2.44%)
Oct 16, 2018	40.17	41.06	40.07	41.00	74,737	+1.27(+3.21%)
Oct 15, 2018	40.26	40.26	39.48	39.73	43,764	-0.33(-0.81%)
Oct 12, 2018	40.39	40.53	39.78	40.05	46,008	+0.58(+1.46%)
Oct 11, 2018	40.48	41.03	38.71	39.48	110,895	-1.01(-2.49%)
Oct 10, 2018	41.77	41.77	40.48	40.48	59,105	-1.31(-3.14%)
Oct 09, 2018	40.39	42.08	40.33	41.80	148,183	+1.27(+3.13%)
Oct 08, 2018	40.28	40.74	40.01	40.53	233,598	-0.59(-1.44%)
Oct 05, 2018	41.72	41.79	40.52	41.12	186,009	-0.26(-0.62%)
Oct 04, 2018	41.54	41.80	40.91	41.38	130,025	+0.15(+0.37%)
Oct 03, 2018	42.65	43.31	41.08	41.23	129,514	-1.84(-4.28%)
Oct 02, 2018	43.92	43.92	43.00	43.07	82,222	-0.86(-1.95%)
Oct 01, 2018	43.47	44.07	42.86	43.93	127,116	+0.73(+1.69%)
Sep 28, 2018	42.62	43.34	41.94	43.20	327,461	+0.58(+1.35%)
Sep 27, 2018	41.80	42.95	41.80	42.62	83,307	+0.82(+1.96%)
Sep 26, 2018	41.44	41.99	41.37	41.80	58,940	+0.51(+1.23%)
Sep 25, 2018	41.84	42.04	40.85	41.30	50,744	-0.37(-0.89%)
Sep 24, 2018	41.57	41.95	41.45	41.67	73,224	-0.05(-0.13%)
Sep 21, 2018	42.91	42.91	41.43	41.72	81,206	-0.93(-2.17%)
Sep 20, 2018	42.33	42.67	42.16	42.65	114,098	+0.49(+1.15%)
Sep 19, 2018	42.68	42.84	41.97	42.16	121,410	-0.52(-1.21%)
Sep 18, 2018	41.13	43.15	41.13	42.68	100,756	+1.73(+4.22%)
Sep 17, 2018	40.95	41.05	40.22	40.95	145,016	-0.02(-0.04%)
Sep 14, 2018	41.52	41.90	40.62	40.96	114,427	-0.58(-1.41%)
Sep 13, 2018	41.24	42.05	41.24	41.55	79,124	+0.61(+1.50%)
Sep 12, 2018	40.68	41.30	40.40	40.93	242,166	+0.38(+0.94%)
Sep 11, 2018	38.79	40.66	38.66	40.55	75,312	+1.64(+4.21%)
Sep 10, 2018	39.60	39.60	38.50	38.91	76,294	-0.44(-1.12%)
Sep 07, 2018	39.22	39.42	38.71	39.35	144,615	+0.14(+0.35%)
Sep 06, 2018	38.53	39.39	38.51	39.22	170,373	+0.33(+0.86%)
Sep 05, 2018	38.30	38.97	38.07	38.88	97,529	+0.48(+1.24%)

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.