Grupo Aeroportuario Del Centro Norte S.A.B. DE C (OP: GAERF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2021 | 6.786 | 6.786 | 6.786 | 0 | +0.26(+4.06%) | |
| Apr 22, 2021 | 6.521 | 6.521 | 6.521 | 4 | +0.00(+0.00%) | |
| Apr 21, 2021 | 6.520 | 6.521 | 6.520 | 6.521 | 339 | +0.06(+0.95%) |
| Apr 19, 2021 | 6.460 | 6.460 | 6.460 | 0 | -0.27(-4.01%) | |
| Apr 14, 2021 | 6.730 | 6.730 | 6.730 | 0 | +0.03(+0.43%) | |
| Apr 09, 2021 | 6.702 | 6.702 | 6.702 | 0 | +0.35(+5.54%) | |
| Apr 07, 2021 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 6.350 | 6.350 | 6.350 | 6.350 | 120 | -0.05(-0.78%) |
| Apr 05, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 438 | +0.20(+3.23%) |
| Mar 31, 2021 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
| Mar 30, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 214 | +0.00(+0.00%) |
| Mar 26, 2021 | 6.000 | 6.000 | 6.000 | 0 | -0.15(-2.43%) | |
| Mar 25, 2021 | 6.000 | 6.150 | 6.000 | 6.150 | 1,154 | -0.44(-6.68%) |
| Mar 24, 2021 | 6.590 | 6.590 | 6.590 | 6.590 | 1,592 | -0.11(-1.64%) |
| Mar 22, 2021 | 6.700 | 6.700 | 6.700 | 0 | -0.80(-10.61%) | |
| Mar 18, 2021 | 7.495 | 7.495 | 7.495 | 0 | +1.41(+23.09%) | |
| Mar 11, 2021 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 6.090 | 6.090 | 6.090 | 0 | +0.08(+1.39%) | |
| Feb 19, 2021 | 6.006 | 6.006 | 6.006 | 0 | -0.09(-1.54%) | |
| Feb 18, 2021 | 6.100 | 6.100 | 6.100 | 9 | +0.00(+0.00%) | |
| Feb 16, 2021 | 6.100 | 6.100 | 6.100 | 0 | +0.06(+0.97%) | |
| Feb 12, 2021 | 6.042 | 6.042 | 6.042 | 291 | +0.00(+0.00%) | |
| Feb 11, 2021 | 6.042 | 6.042 | 6.042 | 6.042 | 153 | -0.04(-0.69%) |
| Feb 10, 2021 | 6.086 | 6.086 | 6.084 | 6.084 | 243 | +0.22(+3.82%) |
| Feb 05, 2021 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 5.860 | 5.860 | 5.860 | 5.860 | 1,700 | -0.24(-3.93%) |
| Feb 03, 2021 | 6.100 | 6.100 | 6.100 | 6.100 | 1,431 | -0.06(-0.95%) |
| Feb 02, 2021 | 6.158 | 6.158 | 6.158 | 6.158 | 119 | +0.28(+4.82%) |
| Jan 29, 2021 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 5.875 | 5.875 | 5.875 | 5.875 | 1,202 | +0.02(+0.36%) |
| Jan 27, 2021 | 5.835 | 5.854 | 5.835 | 5.854 | 1,790 | -0.26(-4.30%) |
| Jan 26, 2021 | 5.950 | 6.117 | 5.950 | 6.117 | 472 | +0.28(+4.73%) |
| Jan 25, 2021 | 5.841 | 5.841 | 5.841 | 5.841 | 147 | -0.08(-1.38%) |
| Jan 22, 2021 | 5.922 | 5.922 | 5.922 | 5.922 | 400 | -0.17(-2.80%) |
| Jan 21, 2021 | 6.093 | 6.093 | 6.093 | 6.093 | 331 | -0.21(-3.29%) |
| Jan 20, 2021 | 6.300 | 6.300 | 6.300 | 6.300 | 371 | -0.12(-1.88%) |
| Jan 19, 2021 | 6.421 | 6.421 | 6.421 | 6.421 | 293 | +0.00(+0.00%) |
| Jan 13, 2021 | 6.441 | 6.441 | 0 | +0.00(+0.00%) | ||
| Jan 12, 2021 | 6.584 | 6.584 | 6.584 | 6.584 | 3,070 | +0.04(+0.61%) |
| Jan 11, 2021 | 6.544 | 6.544 | 6.544 | 6.544 | 3,360 | -0.37(-5.30%) |
| Jan 07, 2021 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 6.910 | 6.910 | 6.910 | 6.910 | 512 | +0.31(+4.70%) |
| Jan 04, 2021 | 6.600 | 6.600 | 6.600 | 0 | +0.22(+3.38%) | |
| Dec 29, 2020 | 6.384 | 6.384 | 6.384 | 0 | -0.07(-1.02%) | |
| Dec 28, 2020 | 6.450 | 6.450 | 6.450 | 6.450 | 1,127 | +0.10(+1.50%) |
| Dec 23, 2020 | 6.355 | 6.355 | 6.355 | 0 | +0.24(+3.88%) | |
| Dec 22, 2020 | 6.117 | 6.117 | 6.117 | 6.117 | 3,109 | +0.14(+2.30%) |
| Dec 03, 2020 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 5.980 | 5.980 | 5.980 | 0 | -0.02(-0.25%) | |
| Nov 18, 2020 | 5.995 | 5.995 | 5.995 | 0 | +0.18(+3.17%) | |
| Nov 16, 2020 | 5.810 | 5.810 | 5.810 | 0 | +0.12(+2.05%) | |
| Nov 11, 2020 | 5.694 | 5.694 | 5.694 | 0 | +0.55(+10.74%) | |
| Nov 05, 2020 | 5.141 | 5.141 | 5.141 | 0 | +0.25(+5.02%) | |
| Oct 29, 2020 | 4.896 | 4.896 | 4.896 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 4.896 | 4.896 | 4.896 | 0 | -0.00(-0.10%) | |
| Oct 26, 2020 | 4.901 | 4.901 | 4.901 | 4.901 | 239 | -0.20(-4.00%) |
| Oct 23, 2020 | 5.105 | 5.105 | 5.105 | 5.105 | 100 | +0.34(+7.07%) |
| Oct 20, 2020 | 4.768 | 4.768 | 4.768 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 4.768 | 4.768 | 4.768 | 4.768 | 253 | +0.07(+1.44%) |
| Oct 14, 2020 | 4.700 | 4.700 | 4.700 | 0 | -0.16(-3.28%) | |
| Oct 12, 2020 | 4.860 | 4.860 | 4.860 | 0 | +0.06(+1.24%) | |
| Oct 09, 2020 | 4.800 | 4.800 | 4.800 | 58 | +0.00(+0.00%) | |
| Oct 07, 2020 | 4.800 | 4.800 | 4.800 | 0 | +0.40(+9.09%) | |
| Oct 05, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | -0.10(-2.22%) |
| Oct 01, 2020 | 4.500 | 4.500 | 4.500 | 71 | +0.00(+0.00%) | |
| Sep 30, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 312 | +0.15(+3.45%) |
| Sep 28, 2020 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Sep 25, 2020 | 4.300 | 4.350 | 4.300 | 4.350 | 600 | -0.05(-1.14%) |
| Sep 24, 2020 | 4.350 | 4.400 | 4.350 | 4.400 | 561 | +0.15(+3.53%) |
| Sep 22, 2020 | 4.250 | 4.250 | 4.250 | 0 | -0.10(-2.30%) | |
| Sep 21, 2020 | 4.350 | 4.550 | 4.350 | 4.350 | 311 | -0.32(-6.91%) |
| Sep 18, 2020 | 4.673 | 4.673 | 4.673 | 4.673 | 8,300 | +0.07(+1.59%) |
| Sep 16, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 221 | +0.10(+2.22%) |
| Sep 11, 2020 | 4.500 | 4.500 | 4.500 | 0 | -0.05(-1.10%) | |
| Sep 09, 2020 | 4.550 | 4.550 | 4.550 | 0 | -0.10(-2.21%) | |
| Sep 02, 2020 | 4.653 | 4.653 | 4.653 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 4.653 | 4.653 | 4.653 | 0 | +0.23(+5.25%) | |
| Aug 27, 2020 | 4.420 | 4.420 | 4.420 | 0 | -0.18(-3.90%) | |
| Aug 25, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.11(+2.46%) | |
| Aug 24, 2020 | 4.550 | 4.550 | 4.490 | 4.490 | 10,237 | +0.04(+0.89%) |
| Aug 20, 2020 | 4.450 | 4.450 | 4.450 | 0 | -0.15(-3.26%) | |
| Aug 19, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 123 | +0.10(+2.22%) |
| Aug 18, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 323 | -0.35(-7.22%) |
| Aug 17, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 381 | +0.20(+4.32%) |
| Aug 13, 2020 | 4.649 | 4.649 | 4.649 | 0 | +0.42(+9.87%) | |
| Aug 07, 2020 | 4.232 | 4.232 | 4.232 | 0 | +0.17(+4.12%) | |
| Aug 05, 2020 | 4.064 | 4.064 | 4.064 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 4.064 | 4.064 | 4.064 | 28 | +0.00(+0.00%) | |
| Aug 03, 2020 | 4.064 | 4.064 | 4.064 | 4.064 | 353 | -0.05(-1.11%) |
| Jul 31, 2020 | 4.110 | 4.110 | 4.110 | 15 | +0.00(+0.00%) | |
| Jul 30, 2020 | 4.110 | 4.110 | 4.110 | 4.110 | 273 | -0.07(-1.68%) |
| Jul 27, 2020 | 4.180 | 4.180 | 4.180 | 0 | -0.27(-6.07%) | |
| Jul 23, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.12(+2.69%) | |
| Jul 16, 2020 | 4.333 | 4.333 | 4.333 | 0 | -0.07(-1.51%) | |
| Jul 15, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 360 | +0.07(+1.62%) |
| Jul 10, 2020 | 4.330 | 4.330 | 4.330 | 0 | -0.37(-7.87%) | |
| Jul 07, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.20(+4.44%) | |
| Jun 30, 2020 | 4.500 | 4.500 | 4.500 | 0 | -0.25(-5.26%) | |
| Jun 29, 2020 | 4.750 | 4.750 | 4.750 | 25 | +0.00(+0.00%) | |
| Jun 23, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.02(+0.36%) | |
| Jun 16, 2020 | 4.733 | 4.733 | 4.733 | 0 | -0.29(-5.68%) | |
| Jun 10, 2020 | 5.018 | 5.018 | 5.018 | 0 | -0.15(-2.89%) | |
| Jun 03, 2020 | 5.167 | 5.167 | 5.167 | 0 | +0.22(+4.39%) | |
| Jun 02, 2020 | 4.843 | 4.950 | 4.843 | 4.950 | 14,982 | +0.58(+13.29%) |
| May 29, 2020 | 4.370 | 4.370 | 4.370 | 0 | +0.69(+18.76%) | |
| May 15, 2020 | 3.679 | 3.679 | 3.679 | 0 | +0.00(+0.00%) |
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.
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.