Grupo Aeroportuario ADR (NQ: OMAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.88	47.90	46.25	46.25	52,914	-1.11(-2.34%)
Sep 29, 2022	48.97	48.97	47.25	47.36	59,344	-1.94(-3.93%)
Sep 28, 2022	48.42	49.71	48.17	49.30	35,666	+0.70(+1.44%)
Sep 27, 2022	48.24	49.00	48.24	48.60	33,282	+0.54(+1.13%)
Sep 26, 2022	48.98	49.40	47.92	48.05	53,843	-1.25(-2.54%)
Sep 23, 2022	50.73	50.73	48.53	49.31	49,087	-2.22(-4.31%)
Sep 22, 2022	52.35	52.77	51.38	51.53	34,752	-0.55(-1.06%)
Sep 21, 2022	51.97	53.00	51.97	52.09	55,111	-0.77(-1.47%)
Sep 20, 2022	53.20	53.26	52.01	52.86	106,244	-0.59(-1.10%)
Sep 19, 2022	50.58	53.45	50.58	53.45	156,165	+2.41(+4.72%)
Sep 16, 2022	52.11	52.11	50.03	51.04	68,044	-1.65(-3.13%)
Sep 15, 2022	51.73	52.98	50.86	52.69	162,059	+0.72(+1.38%)
Sep 14, 2022	50.90	52.79	50.38	51.97	109,516	+1.43(+2.83%)
Sep 13, 2022	51.15	51.90	50.52	50.54	33,618	-1.86(-3.56%)
Sep 12, 2022	51.15	52.46	51.15	52.41	24,724	+1.47(+2.88%)
Sep 09, 2022	50.32	50.98	50.32	50.94	15,929	+1.25(+2.53%)
Sep 08, 2022	49.06	50.00	48.73	49.69	28,015	+0.36(+0.73%)
Sep 07, 2022	48.06	49.65	48.01	49.33	34,803	+1.30(+2.71%)
Sep 06, 2022	49.38	49.38	47.66	48.03	15,784	-1.00(-2.03%)
Sep 02, 2022	48.77	49.24	48.61	49.02	17,904	+0.58(+1.20%)
Sep 01, 2022	47.97	48.53	47.56	48.44	39,019	+0.22(+0.46%)
Aug 31, 2022	48.64	48.83	48.09	48.22	87,904	-0.20(-0.42%)
Aug 30, 2022	49.94	51.11	47.56	48.42	49,312	-1.08(-2.18%)
Aug 29, 2022	51.43	51.53	49.50	49.50	108,094	-1.76(-3.44%)
Aug 26, 2022	50.83	51.60	50.49	51.26	103,927	+0.49(+0.96%)
Aug 25, 2022	50.10	50.96	49.81	50.78	43,849	+0.85(+1.70%)
Aug 24, 2022	49.73	50.32	49.73	49.93	32,312	+0.00(+0.00%)
Aug 23, 2022	47.85	49.93	47.85	49.93	40,259	+2.16(+4.52%)
Aug 22, 2022	49.05	49.09	47.39	47.77	30,564	-1.92(-3.86%)
Aug 19, 2022	50.45	50.45	49.14	49.69	22,344	-0.87(-1.72%)
Aug 18, 2022	50.12	50.95	49.57	50.55	23,545	+0.18(+0.37%)
Aug 17, 2022	49.96	50.37	49.43	50.37	28,345	-0.21(-0.42%)
Aug 16, 2022	50.57	50.93	50.07	50.58	25,784	+0.02(+0.04%)
Aug 15, 2022	50.77	51.47	50.27	50.56	129,882	-0.54(-1.05%)
Aug 12, 2022	50.82	51.18	50.61	51.10	33,718	+0.12(+0.24%)
Aug 11, 2022	51.21	51.21	50.54	50.98	38,990	+0.30(+0.58%)
Aug 10, 2022	50.77	51.79	49.94	50.68	60,400	+0.41(+0.81%)
Aug 09, 2022	50.10	50.40	49.89	50.28	36,696	-0.04(-0.07%)
Aug 08, 2022	50.54	51.25	50.02	50.31	27,878	-0.06(-0.13%)
Aug 05, 2022	49.95	50.51	49.77	50.38	48,315	+0.18(+0.37%)
Aug 04, 2022	48.69	50.19	48.48	50.19	118,798	+1.87(+3.88%)
Aug 03, 2022	47.52	48.32	46.99	48.32	77,785	+1.32(+2.81%)
Aug 02, 2022	47.25	47.44	46.64	47.00	103,339	-0.30(-0.64%)
Aug 01, 2022	44.97	48.33	44.97	47.31	156,247	+2.49(+5.56%)
Jul 29, 2022	45.17	45.60	44.74	44.82	61,901	-0.51(-1.12%)
Jul 28, 2022	43.64	45.39	43.64	45.32	47,229	+1.44(+3.28%)
Jul 27, 2022	43.14	44.02	42.92	43.88	59,417	+0.44(+1.02%)
Jul 26, 2022	44.45	45.50	43.35	43.44	42,323	-1.38(-3.09%)
Jul 25, 2022	44.16	45.25	44.14	44.83	35,947	+0.70(+1.59%)
Jul 22, 2022	44.06	44.23	43.30	44.12	41,751	+0.39(+0.89%)
Jul 21, 2022	43.88	44.10	42.99	43.74	137,800	-0.14(-0.31%)
Jul 20, 2022	44.08	44.55	43.70	43.87	84,902	-0.06(-0.15%)
Jul 19, 2022	45.34	45.46	43.66	43.94	92,943	-0.82(-1.84%)
Jul 18, 2022	44.77	45.54	44.21	44.76	77,710	+0.64(+1.45%)
Jul 15, 2022	43.51	44.47	43.42	44.12	29,897	+1.11(+2.59%)
Jul 14, 2022	43.56	43.56	42.70	43.01	78,744	-1.09(-2.46%)
Jul 13, 2022	43.78	44.79	43.68	44.09	67,785	-0.01(-0.02%)
Jul 12, 2022	45.11	45.11	43.99	44.10	48,098	-0.93(-2.07%)
Jul 11, 2022	45.56	45.56	44.66	45.03	20,706	-0.79(-1.73%)
Jul 08, 2022	45.44	46.26	44.73	45.83	28,822	+0.49(+1.09%)
Jul 07, 2022	45.82	46.05	45.26	45.34	38,804	+0.09(+0.20%)
Jul 06, 2022	46.16	46.16	44.56	45.24	88,151	-0.67(-1.45%)
Jul 05, 2022	45.91	46.19	43.95	45.91	109,674	-1.01(-2.16%)