Grupo Aeroportuario Del Centro Norte S.A.B. DE C (OP: GAERF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 14, 2020 | 3.679 | 3.679 | 3.679 | 3.679 | 500 | +0.40(+12.17%) |
| Mar 26, 2020 | 3.280 | 3.280 | 3.280 | 0 | -2.89(-46.84%) |
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.