Grupo Aeroportuario ADR (NQ: OMAB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.89	34.17	31.31	31.59	79,623	-0.07(-0.22%)
Jun 28, 2018	30.76	31.93	30.60	31.66	93,595	+0.89(+2.88%)
Jun 27, 2018	31.11	31.18	30.68	30.77	59,001	-0.21(-0.69%)
Jun 26, 2018	30.55	31.21	30.55	30.99	109,921	+0.46(+1.49%)
Jun 25, 2018	30.31	30.61	29.99	30.53	120,119	+0.20(+0.68%)
Jun 22, 2018	30.42	30.42	30.10	30.33	104,253	+0.17(+0.58%)
Jun 21, 2018	29.89	30.24	29.61	30.15	151,124	+0.12(+0.40%)
Jun 20, 2018	30.24	30.24	29.49	30.03	161,096	+0.04(+0.13%)
Jun 19, 2018	29.59	30.12	29.58	29.99	104,997	+0.05(+0.15%)
Jun 18, 2018	29.60	29.97	29.29	29.95	57,519	+0.39(+1.33%)
Jun 15, 2018		30.03	29.36	29.55	215,593	-0.22(-0.74%)
Jun 14, 2018	29.90	30.08	29.49	29.77	86,041	-0.07(-0.23%)
Jun 13, 2018	30.11	30.27	29.34	29.84	197,796	-0.46(-1.53%)
Jun 12, 2018	30.27	30.49	29.81	30.30	133,076	+0.55(+1.86%)
Jun 11, 2018	29.40	29.84	29.40	29.75	92,805	+0.23(+0.77%)
Jun 08, 2018	29.32	29.59	28.99	29.52	54,048	+0.33(+1.14%)
Jun 07, 2018	28.95	29.40	28.70	29.19	73,804	+0.23(+0.79%)
Jun 06, 2018	29.02	29.17	28.89	28.96	97,916	+0.05(+0.16%)
Jun 05, 2018	29.25	29.25	28.80	28.92	162,171	-0.47(-1.60%)
Jun 04, 2018	29.43	29.63	29.27	29.39	66,763	+0.15(+0.52%)
Jun 01, 2018	29.14	29.26	28.88	29.23	209,616	+0.35(+1.21%)
May 31, 2018	29.64	29.64	28.50	28.89	232,837	-0.61(-2.08%)
May 30, 2018	28.83	29.55	28.83	29.50	148,556	+0.98(+3.43%)
May 29, 2018	29.52	29.84	28.27	28.52	105,904	-0.97(-3.30%)
May 25, 2018		29.50	29.50	29.50	0	+0.47(+1.63%)
May 24, 2018	29.55	29.55	28.74	29.02	128,784	-0.32(-1.09%)
May 23, 2018	28.80	29.58	28.60	29.34	210,743	+0.69(+2.41%)
May 22, 2018	29.00	29.25	28.29	28.65	108,978	-0.36(-1.25%)
May 21, 2018	29.10	29.42	28.88	29.02	61,115	-0.02(-0.08%)
May 18, 2018	29.33	29.33	28.72	29.04	108,829	-0.25(-0.87%)
May 17, 2018	30.05	30.05	29.22	29.29	78,323	-0.71(-2.35%)
May 16, 2018	29.45	30.04	29.45	30.00	68,824	+0.72(+2.46%)
May 15, 2018	29.39	29.40	28.93	29.28	183,425	-0.26(-0.89%)
May 14, 2018	30.12	30.19	29.40	29.54	47,545	-0.49(-1.62%)
May 11, 2018	30.19	30.51	29.76	30.03	127,582	-0.38(-1.24%)
May 10, 2018	29.63	30.52	29.41	30.40	117,730	+1.01(+3.44%)
May 09, 2018	29.34	29.77	29.12	29.39	105,780	+0.15(+0.50%)
May 08, 2018	29.39	29.76	28.88	29.25	83,698	-0.06(-0.20%)
May 07, 2018	30.08	30.15	29.27	29.31	90,547	-0.92(-3.03%)
May 04, 2018	30.73	30.73	30.03	30.22	61,419	-0.58(-1.89%)
May 03, 2018	30.67	30.89	30.42	30.80	161,860	+0.15(+0.47%)
May 02, 2018	30.43	31.47	30.42	30.66	136,196	+0.24(+0.79%)
May 01, 2018	30.74	30.78	30.04	30.42	106,130	-0.22(-0.71%)
Apr 30, 2018	31.31	31.31	30.48	30.64	185,130	-0.47(-1.50%)
Apr 27, 2018	31.51	31.70	31.02	31.10	81,022	-0.30(-0.95%)
Apr 26, 2018	31.31	31.59	31.08	31.40	158,800	+0.12(+0.40%)
Apr 25, 2018	31.09	31.38	30.69	31.28	193,119	+0.28(+0.92%)
Apr 24, 2018	31.08	31.40	30.84	30.99	41,597	+0.17(+0.57%)
Apr 23, 2018	31.04	31.66	30.73	30.82	58,602	-0.13(-0.42%)
Apr 20, 2018	31.63	31.63	30.43	30.95	65,548	-0.53(-1.69%)
Apr 19, 2018	32.36	32.36	31.39	31.48	66,685	-0.78(-2.41%)
Apr 18, 2018	32.00	33.61	31.35	32.26	108,199	+0.09(+0.29%)
Apr 17, 2018	32.00	32.44	31.44	32.16	182,309	+0.30(+0.94%)
Apr 16, 2018	31.12	31.89	30.95	31.87	166,939	+0.77(+2.48%)
Apr 13, 2018	30.22	31.55	30.22	31.10	132,650	+0.89(+2.94%)
Apr 12, 2018	29.89	30.40	29.51	30.21	90,134	+0.54(+1.81%)
Apr 11, 2018	29.11	29.87	29.11	29.67	34,525	+0.36(+1.22%)
Apr 10, 2018	29.09	29.60	28.89	29.31	56,183	+0.59(+2.05%)
Apr 09, 2018	28.97	29.34	28.47	28.72	35,933	-0.20(-0.70%)
Apr 06, 2018	29.10	29.43	28.68	28.93	73,048	-0.23(-0.80%)
Apr 05, 2018	28.92	29.34	28.92	29.16	78,033	+0.41(+1.42%)
Apr 04, 2018	28.25	28.84	28.12	28.75	68,073	+0.26(+0.92%)
Apr 03, 2018	28.36	28.67	28.25	28.49	32,473	+0.17(+0.59%)

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.