Premium
Grupo Aeroportuario del Centro Norte SAB de CV (OMAB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.33 | -3.84342268773 | 112.66 | 114.73 | 105.045 | 79682 | 109.92113455 | DR |
| 4 | 11.61 | 12.0037220844 | 96.72 | 115.57 | 96.07 | 115745 | 110.12863501 | DR |
| 12 | -8.12 | -6.97294976385 | 116.45 | 118.72 | 95.69 | 88254 | 107.61964426 | DR |
| 26 | -3.33 | -2.98226759807 | 111.66 | 134.99 | 95.69 | 90258 | 112.58400861 | DR |
| 52 | -2.8 | -2.51957167282 | 111.13 | 134.99 | 95.69 | 83513 | 109.34556909 | DR |
| 156 | 21.42 | 24.6461857094 | 86.91 | 134.99 | 50.23 | 78557 | 87.4755922 | DR |
| 260 | 55.35 | 104.473386183 | 52.98 | 134.99 | 44.86 | 72487 | 78.7879219 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 108.33 | 1.03 | 0.96 | 108.67 | 110.09 | 108.1 | 72714 |
| 1783550100 | 107.3 | 0.13 | 0.12 | 106.99 | 107.675 | 105.045 | 80737 |
| 1783463700 | 107.17 | -5.87 | -5.19 | 112.12 | 113.34 | 106.16 | 76218 |
| 1783377300 | 113.04 | 1.31 | 1.17 | 112.77 | 114.73 | 112.465 | 98234 |
| 1783031700 | 111.73 | -0.47 | -0.42 | 112.66 | 113.43 | 110.47 | 63537 |
| 1782945300 | 112.2 | -0.89 | -0.79 | 113.09 | 113.4 | 111.45 | 95760 |
| 1782858900 | 113.09 | -0.19 | -0.17 | 113.98 | 115.57 | 112.835 | 154940 |
| 1782772500 | 113.28 | 1.29 | 1.15 | 112.63 | 113.56 | 110.94 | 95238 |
| 1782513300 | 111.99 | -0.02 | -0.02 | 112.42 | 113.73 | 110.985 | 104328 |
| 1782426900 | 112.01 | 4.36 | 4.05 | 109.02 | 112.37 | 109.02 | 145054 |
| 1782340500 | 107.65 | -0.01 | -0.01 | 107.83 | 109.65 | 106.91 | 125136 |
| 1782254100 | 107.66 | -2.01 | -1.83 | 107.84 | 107.94 | 104.98 | 104475 |
| 1782167700 | 109.67 | -4.33 | -3.80 | 114 | 114 | 107.845 | 223332 |
| 1781822100 | 114 | 2.47 | 2.21 | 111.64 | 114.1 | 110.555 | 130969 |
| 1781735700 | 111.53 | -0.2 | -0.18 | 110.94 | 113.85 | 110.94 | 125612 |
| 1781649300 | 111.73 | 2.73 | 2.50 | 108.39 | 112.065 | 107.57 | 123321 |
| 1781562900 | 109 | 7.23 | 7.10 | 103.22 | 109.75 | 102.8 | 193258 |
| 1781303700 | 101.77 | 2.57 | 2.59 | 100.19 | 102.6 | 100.18 | 83861 |
| 1781217300 | 99.2 | 3.28 | 3.42 | 96.72 | 99.245 | 96.07 | 59406 |
| 1781130900 | 95.92 | -0.78 | -0.81 | 97.23 | 97.63 | 95.74 | 71122 |
| 1781044500 | 96.7 | -0.18 | -0.19 | 98.33 | 99.05 | 95.69 | 78700 |
| 1780958100 | 96.88 | -0.13 | -0.13 | 98.89 | 99.3 | 96.73 | 88230 |
| 1780698900 | 97.01 | -2.75 | -2.76 | 100.02 | 100.82 | 96.96 | 54333 |
| 1780612500 | 99.76 | -1.42 | -1.40 | 101.78 | 101.78 | 99.54 | 44211 |
| 1780526100 | 101.18 | -2.33 | -2.25 | 102.22 | 103.1 | 100.53 | 74540 |
| 1780439700 | 103.51 | 3.23 | 3.22 | 100.41 | 104.155 | 100.41 | 68599 |
| 1780353300 | 100.28 | -0.04 | -0.04 | 99.89 | 100.3 | 98.4 | 63183 |
| 1780094100 | 100.32 | -0.4 | -0.40 | 100.43 | 101.265 | 98.78 | 91403 |
| 1780007700 | 100.72 | -1.47 | -1.44 | 101.71 | 103.645 | 100.56 | 117264 |
| 1779921300 | 102.19 | -0.01 | -0.01 | 103.2 | 103.88 | 101.42 | 107463 |
| 1779834900 | 102.2 | -1.01 | -0.97 | 100.29 | 102.99 | 99.045 | 119565 |
| 1779489300 | 103.205 | -1.45 | -1.38 | 104.77 | 104.9899 | 101.385 | 91338 |
| 1779402900 | 104.65 | -0.48 | -0.46 | 105.07 | 105.265 | 103.18 | 85767 |
| 1779316500 | 105.13 | 1.69 | 1.63 | 103.06 | 105.57 | 102.62 | 70825 |
| 1779230100 | 103.44 | -1.18 | -1.13 | 104.43 | 104.43 | 101.58 | 101061 |
| 1779143700 | 104.62 | 1.78 | 1.73 | 102.84 | 105 | 102.84 | 39867 |
| 1778884500 | 102.84 | -1.64 | -1.57 | 103.98 | 103.98 | 101.84 | 46253 |
| 1778798100 | 104.48 | -1.38 | -1.30 | 105.86 | 107.5 | 103.83 | 54617 |
| 1778711700 | 105.86 | -1.12 | -1.05 | 107.06 | 107.585 | 105.735 | 57541 |
| 1778625300 | 106.98 | -1.04 | -0.96 | 107.96 | 108.48 | 106.12 | 64939 |
| 1778538900 | 108.02 | 0.27 | 0.25 | 107.75 | 108.89 | 106.6101 | 46157 |
| 1778279700 | 107.75 | 0.77 | 0.72 | 108.96 | 109.12 | 106.55 | 50696 |
| 1778193300 | 106.98 | 0.35 | 0.33 | 107.69 | 108.13 | 106.275 | 42636 |
| 1778106900 | 106.63 | -0.11 | -0.10 | 108.64 | 108.96 | 105.885 | 74228 |
| 1778020500 | 106.74 | 2.79 | 2.68 | 104.4 | 107.9999 | 104.4 | 46762 |
| 1777934100 | 103.95 | -0.97 | -0.92 | 103.95 | 106.92 | 103.78 | 56113 |
| 1777674900 | 104.92 | -1.09 | -1.03 | 106.05 | 106.6 | 104.245 | 59670 |
| 1777588500 | 106.01 | -0.14 | -0.13 | 106.45 | 106.805 | 104.15 | 78312 |
| 1777502100 | 106.15 | 0.28 | 0.26 | 104.68 | 107.2 | 104.2784 | 92797 |
| 1777415700 | 105.87 | -5.17 | -4.66 | 109.58 | 110.19 | 103.88 | 120439 |
| 1777329300 | 111.04 | -5.48 | -4.70 | 116.99 | 117.82 | 110.6 | 82964 |
| 1777070100 | 116.52 | 2.39 | 2.09 | 114.13 | 117.6 | 113.71 | 56646 |
| 1776983700 | 114.13 | -1.44 | -1.25 | 115.42 | 117.38 | 113.08 | 69147 |
| 1776897300 | 115.57 | 0.33 | 0.29 | 116.19 | 117.33 | 115.57 | 52841 |
| 1776810900 | 115.24 | -1.73 | -1.48 | 116.97 | 118.72 | 115.02 | 80088 |
| 1776724500 | 116.97 | 0.48 | 0.41 | 115.46 | 117.39 | 113.805 | 112588 |
| 1776465300 | 116.49 | 1.93 | 1.68 | 115.46 | 117.69 | 115.46 | 99134 |
| 1776378900 | 114.56 | 0.78 | 0.69 | 116.45 | 116.99 | 113.62 | 135016 |
| 1776292500 | 113.78 | 1.36 | 1.21 | 112.42 | 114.125 | 110.885 | 229125 |
| 1776206100 | 112.42 | -0.85 | -0.75 | 113.63 | 113.74 | 111.6 | 75810 |
| 1776119700 | 113.27 | -2.56 | -2.21 | 115.29 | 115.9 | 112.77 | 114082 |
| 1775860500 | 115.83 | -1.22 | -1.04 | 117.05 | 117.94 | 115.645 | 55520 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
