NYSE - Nasdaq Real Time Price USD

Corporación América Airports S.A. (CAAP)

21.36
-0.15
(-0.70%)
As of 11:05:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202521.5121.6120.9721.3621.3646,737
May 15, 202521.6721.9221.3021.5121.5196,100
May 14, 202521.8722.0021.7121.7821.78102,900
May 13, 202521.2522.1321.1521.8721.87219,800
May 12, 202521.6521.7820.5021.1821.18228,800
May 9, 202520.2521.0020.0820.9520.95325,400
May 8, 202520.2020.5919.9620.3120.31142,200
May 7, 202519.8720.3419.7020.0520.05134,100
May 6, 202519.1919.8219.0419.8219.82141,000
May 5, 202519.3819.5719.1519.3519.35106,900
May 2, 202519.4719.8419.2719.5219.5276,100
May 1, 202519.4919.5918.9919.2119.2159,900
Apr 30, 202519.2119.8918.8019.4519.4577,000
Apr 29, 202519.7119.8219.4119.4819.48114,000
Apr 28, 202519.9819.9919.5019.8519.85133,900
Apr 25, 202519.0119.5418.9419.3419.3468,500
Apr 24, 202518.7519.3518.7519.1619.1676,400
Apr 23, 202518.6919.1718.5818.7318.7374,100
Apr 22, 202518.1618.5918.0218.3318.33148,600
Apr 21, 202518.1318.2317.7718.0018.0067,800
Apr 17, 202518.3418.5018.0318.2318.23115,100
Apr 16, 202517.9118.4317.9118.2818.28144,900
Apr 15, 202518.2118.4517.7218.0818.0891,500
Apr 14, 202517.6718.8217.5218.1518.15128,300
Apr 11, 202516.8117.6616.6217.3517.35109,500
Apr 10, 202517.0517.4316.3416.7416.74156,200
Apr 9, 202515.7817.5215.0117.4017.40276,700
Apr 8, 202516.8917.2015.5615.9715.97365,400
Apr 7, 202516.5517.5515.7316.3016.30411,000
Apr 4, 202517.4217.5216.6217.4617.46298,400
Apr 3, 202517.9118.2617.9118.0618.06131,300
Apr 2, 202518.5418.9218.3918.7318.7367,900
Apr 1, 202518.3818.9218.1218.7218.72130,200
Mar 31, 202518.0118.3517.7118.3018.30180,300
Mar 28, 202518.8118.8118.0318.2218.22121,400
Mar 27, 202518.7619.0718.5818.8118.8196,300
Mar 26, 202519.1719.2918.7018.7918.7984,100
Mar 25, 202518.6619.3918.4019.0419.04256,900
Mar 24, 202518.1818.7418.0218.4018.40189,800
Mar 21, 202517.5518.2717.3918.1018.10283,900
Mar 20, 202517.7318.1917.5517.6817.68316,200
Mar 19, 202518.4818.8417.3317.9217.92701,600
Mar 18, 202519.3519.4819.0319.2819.28145,100
Mar 17, 202518.3319.8618.3219.3519.35241,000
Mar 14, 202518.5418.7317.8918.3818.385,880,500
Mar 13, 202518.2818.7817.8917.9317.93167,500
Mar 12, 202518.1018.4118.0018.3018.301,116,700
Mar 11, 202517.5718.0817.2017.9317.93127,800
Mar 10, 202517.6517.8217.0717.5017.50174,800
Mar 7, 202517.8718.1717.6018.0318.0396,800
Mar 6, 202518.1418.4917.8817.9317.9362,000
Mar 5, 202517.6618.3717.5518.2718.27103,700
Mar 4, 202517.9817.9817.1017.6017.6097,800
Mar 3, 202518.5018.8318.0018.0918.09204,000
Feb 28, 202517.9418.3517.9118.3018.30144,200
Feb 27, 202518.5018.5017.8517.9917.9993,100
Feb 26, 202518.7019.1718.3818.5218.5287,400
Feb 25, 202518.4119.2418.0018.6718.67146,000
Feb 24, 202518.6418.8918.5018.5318.53109,400
Feb 21, 202519.5619.9118.6318.6718.67110,400
Feb 20, 202519.6219.6219.0319.5119.51103,500
Feb 19, 202519.4919.8519.2519.5719.5774,700
Feb 18, 202518.8119.5218.6219.4719.47112,500
Feb 14, 202519.1319.5018.7318.8118.8198,200
Feb 13, 202518.9319.2118.6819.0019.00105,000
Feb 12, 202518.8519.1118.8318.9318.9378,400
Feb 11, 202519.5519.7118.9018.9618.96117,000
Feb 10, 202519.5919.7819.3419.6219.6279,600
Feb 7, 202519.7919.9919.3419.4619.46124,300
Feb 6, 202519.1519.7919.0219.7919.7950,100
Feb 5, 202519.4219.6719.0019.1019.10111,400
Feb 4, 202519.7319.9119.4519.5419.5463,200
Feb 3, 202519.2019.7919.1519.7419.74105,100
Jan 31, 202519.9920.1419.2819.5719.5795,800
Jan 30, 202520.1720.1719.5719.9519.95119,800
Jan 29, 202519.3919.9119.3619.9019.90105,000
Jan 28, 202519.7519.8018.9719.5019.50108,700
Jan 27, 202519.3719.7919.1919.6219.62167,600
Jan 24, 202519.7119.9919.6019.7119.7196,300
Jan 23, 202519.9920.0019.7319.8019.8061,000
Jan 22, 202519.9620.1819.6120.0020.00123,400
Jan 21, 202518.4119.9818.3719.8919.89218,100
Jan 17, 202518.6318.9018.3118.3318.33195,700
Jan 16, 202519.3019.3018.4218.5418.54134,900
Jan 15, 202519.4319.4619.2119.3219.3274,400
Jan 14, 202518.6819.1818.6519.1219.12112,300
Jan 13, 202518.4018.8218.1918.6118.6197,800
Jan 10, 202519.2019.2818.4418.8218.82136,700
Jan 8, 202519.3619.5518.9419.3519.35164,000
Jan 7, 202519.9120.0019.3419.3819.38112,300
Jan 6, 202519.3019.8819.2419.7819.78190,000
Jan 3, 202519.2519.3418.8619.1219.12112,300
Jan 2, 202518.7520.0618.7519.2619.26209,600
Dec 31, 202418.7719.0718.6118.6618.66144,000
Dec 30, 202418.7618.9418.6418.7818.78114,700
Dec 27, 202418.9819.2018.8818.8918.89134,900
Dec 26, 202418.9819.1118.8319.0219.02101,600
Dec 24, 202419.0419.1518.9118.9918.9962,500
Dec 23, 202418.9119.2418.9018.9018.90132,600
Dec 20, 202418.4319.1618.4118.8818.88235,100
Dec 19, 202419.0519.3618.6118.6418.64120,400
Dec 18, 202420.4120.4618.8518.8518.85219,100
Dec 17, 202420.3720.6519.9920.3220.32192,400
Dec 16, 202420.4020.7920.2420.6720.67179,700
Dec 13, 202420.3520.4019.8520.3320.33221,200
Dec 12, 202420.2420.4319.9220.2220.22236,000
Dec 11, 202419.8920.5019.7220.2920.29315,400
Dec 10, 202419.7919.9219.3619.8219.82146,600
Dec 9, 202419.8920.2519.5719.7519.75208,200
Dec 6, 202419.7619.8219.4219.6719.67147,000
Dec 5, 202418.7619.8118.7619.7519.75267,400
Dec 4, 202418.7218.9018.5618.7618.76129,600
Dec 3, 202418.3918.8518.3518.8218.82186,300
Dec 2, 202418.7418.8718.4318.4318.43146,200
Nov 29, 202418.5818.9618.5518.9018.9097,600
Nov 27, 202419.0519.1318.4918.5218.5297,600
Nov 26, 202418.6718.9818.5718.9618.96199,400
Nov 25, 202418.9119.0618.5718.7218.72251,500
Nov 22, 202417.8419.0217.7818.7518.75208,400
Nov 21, 202418.7718.9517.6717.9917.99444,600
Nov 20, 202419.7119.8819.0619.4019.40235,200
Nov 19, 202418.8619.9818.5919.7119.71436,700
Nov 18, 202418.7219.3418.6219.0419.04250,300
Nov 15, 202419.6019.6118.7718.8118.81116,200
Nov 14, 202418.9419.7118.8719.4919.49193,800
Nov 13, 202419.0719.2518.8118.9418.94103,300
Nov 12, 202418.7719.2718.6919.1419.14145,100
Nov 11, 202418.9519.2318.7318.8518.85135,400
Nov 8, 202419.1519.1518.8218.9018.90101,200
Nov 7, 202419.1419.6619.1219.2019.20203,700
Nov 6, 202419.3719.9518.9719.0919.09252,000
Nov 5, 202418.8119.1218.6819.1019.10126,900
Nov 4, 202418.4019.1318.4018.7818.78104,800
Nov 1, 202418.9419.3118.3418.3818.38252,900
Oct 31, 202418.7419.1018.6718.8918.8996,500
Oct 30, 202418.7319.0018.5118.8618.8648,000
Oct 29, 202418.9619.2218.7518.7518.7564,500
Oct 28, 202418.7519.0518.7018.9818.9876,200
Oct 25, 202418.3418.7618.2418.7418.7473,200
Oct 24, 202417.5518.2517.5418.2518.2571,300
Oct 23, 202417.6017.7317.4317.5017.50114,700
Oct 22, 202417.9218.0417.5017.6217.62108,300
Oct 21, 202418.5018.5017.8417.9817.98108,200
Oct 18, 202418.3218.5718.2718.4218.4299,200
Oct 17, 202418.1818.4218.0818.1718.1739,200
Oct 16, 202418.4518.5218.0618.1918.1967,500
Oct 15, 202418.6018.6718.1318.2818.2872,900
Oct 14, 202418.9018.9518.6218.6818.6886,400
Oct 11, 202418.8919.3118.8118.8818.88164,900
Oct 10, 202418.0318.8618.0018.8418.84137,800
Oct 9, 202417.4418.0017.3917.9717.9796,300
Oct 8, 202417.4817.5017.1517.4117.41101,700
Oct 7, 202417.7017.7317.3317.5517.5587,600
Oct 4, 202417.5417.8417.3817.7417.7457,900
Oct 3, 202417.3817.5417.1417.3317.33115,500
Oct 2, 202417.4917.6217.3417.5217.5253,900
Oct 1, 202417.3817.6017.1217.4717.47106,600
Sep 30, 202417.8717.8717.1517.4617.46196,600
Sep 27, 202418.3918.3917.9617.9917.9988,800
Sep 26, 202417.8318.4517.8318.2618.26175,300
Sep 25, 202417.8117.8817.5917.6117.6172,900
Sep 24, 202417.5717.8417.3417.8117.81108,100
Sep 23, 202417.9517.9517.3217.4117.41115,200
Sep 20, 202417.8617.8917.4617.8317.83166,500
Sep 19, 202417.5118.0817.5017.7417.74144,200
Sep 18, 202417.2917.4717.1317.2417.24146,500
Sep 17, 202417.3617.3617.0417.2717.27135,400
Sep 16, 202417.0517.4317.0117.2717.2786,800
Sep 13, 202416.7517.0916.5317.0717.0787,400
Sep 12, 202415.9516.8315.8616.6516.65219,600
Sep 11, 202414.8215.9014.8015.8615.86198,200
Sep 10, 202414.8814.9014.7314.8114.81152,000
Sep 9, 202414.7414.9414.6914.7814.78157,300
Sep 6, 202414.7514.8814.6414.8014.80187,200
Sep 5, 202414.5214.7814.4314.7514.75165,200
Sep 4, 202414.2214.6214.1314.5614.56274,000
Sep 3, 202414.6114.7814.1214.3414.34575,900
Aug 30, 202415.3015.7015.0215.0615.06352,300
Aug 29, 202415.0115.3515.0015.2715.27118,000
Aug 28, 202415.0015.0414.9014.9714.9788,600
Aug 27, 202415.1415.2414.9614.9914.9998,900
Aug 26, 202415.4115.4715.1115.1515.15127,700
Aug 23, 202415.1115.3914.9815.3515.35167,700
Aug 22, 202414.5315.3014.0015.1115.11477,100
Aug 21, 202416.0116.0115.5715.7815.78172,700
Aug 20, 202416.4216.7015.9415.9915.99125,400
Aug 19, 202416.1516.4415.9516.3816.38133,400
Aug 16, 202416.0416.2715.9716.0916.09103,500
Aug 15, 202415.7016.0615.6115.9715.97110,300
Aug 14, 202415.4815.7315.4015.5715.5762,500
Aug 13, 202415.3015.4915.1015.4515.4579,000
Aug 12, 202415.2115.6315.1615.2215.2282,500
Aug 9, 202414.9915.2814.9015.2615.26271,100
Aug 8, 202414.1314.9814.1314.9514.95120,400
Aug 7, 202414.2414.6014.0214.1014.10337,000
Aug 6, 202414.5714.6214.0914.1514.15215,500
Aug 5, 202414.5814.7313.9714.4614.46208,800
Aug 2, 202415.9016.0315.0215.1515.15238,900
Aug 1, 202415.9116.4915.6615.9415.94238,900
Jul 31, 202415.9016.1315.6815.8815.8897,700
Jul 30, 202416.2816.2915.7215.8315.83126,800
Jul 29, 202416.2516.3616.0316.2716.27122,300
Jul 26, 202416.5616.6516.1216.2516.25114,300
Jul 25, 202416.9316.9316.1716.4116.41102,800
Jul 24, 202417.3717.3716.7716.8416.84177,600
Jul 23, 202417.0017.5816.7917.3417.34147,400
Jul 22, 202416.8517.2616.8517.0117.01105,900
Jul 19, 202417.0017.2416.7416.8616.8666,000
Jul 18, 202416.8017.1016.6717.0517.05114,300
Jul 17, 202417.2117.2116.6616.8716.8796,100
Jul 16, 202417.1417.4016.9917.3017.3070,800
Jul 15, 202417.3517.7417.0417.0917.09124,900
Jul 12, 202417.5717.6817.2517.3517.3563,000
Jul 11, 202417.6317.7917.4217.5517.5565,200
Jul 10, 202417.2217.4817.1517.4617.46171,400
Jul 9, 202416.9217.3716.7417.2117.21269,600
Jul 8, 202416.8917.1116.6316.9116.9179,000
Jul 5, 202416.8016.8416.5116.7816.78163,300
Jul 3, 202416.5316.8316.4016.7516.7583,200
Jul 2, 202416.6016.6116.2116.5516.5586,200
Jul 1, 202416.5316.6316.3516.5716.57135,400
Jun 28, 202416.7816.8816.5516.6416.6485,300
Jun 27, 202416.6417.0016.5716.7616.76163,200
Jun 26, 202417.1117.2216.5916.6916.6993,400
Jun 25, 202417.2817.3417.0917.2417.2477,900
Jun 24, 202417.6718.2517.1917.3417.34284,900
Jun 21, 202417.0617.8316.8517.6317.63466,300
Jun 20, 202417.3117.3516.7816.9916.99138,000
Jun 18, 202417.3017.4117.0617.2817.28135,300
Jun 17, 202417.4217.5717.2017.3117.3168,600
Jun 14, 202417.2017.4517.1017.4017.4068,000
Jun 13, 202417.3217.5617.2017.3617.36148,600
Jun 12, 202417.6117.6317.3017.3217.3259,000
Jun 11, 202417.5217.5517.1817.4017.4077,800
Jun 10, 202417.1417.4916.8317.4417.44129,500
Jun 7, 202417.6017.6517.1017.2417.24105,800
Jun 6, 202418.0618.1217.7617.8017.8092,200
Jun 5, 202417.9518.1117.7118.1118.11167,300
Jun 4, 202418.3018.4117.4617.6817.68256,900
Jun 3, 202418.4918.7418.1518.3018.30149,600
May 31, 202418.6418.6518.1518.3418.34269,800
May 30, 202418.4818.8518.4618.6618.66196,900
May 29, 202418.3318.8118.3018.4618.46190,200
May 28, 202418.0018.6418.0018.5118.51183,900
May 24, 202417.4518.1417.4517.9017.90103,700
May 23, 202418.4618.4617.3617.4617.46210,600
May 22, 202418.5118.7317.9918.2618.26409,700
May 21, 202418.7218.8618.4218.6718.67201,300
May 20, 202418.3418.8918.3418.8018.80152,400
May 17, 202418.0718.4318.0118.3818.3892,900
May 16, 202418.0018.1317.7017.9917.9966,800

Related Tickers

PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
219.35
-2.82%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
99.57
-1.09%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
346.19
-0.32%
 
AENA.VI Aena S.M.E., S.A.
235.60
+1.20%
 
ADB.MI Aeroporto Guglielmo Marconi di Bologna S.p.A.
8.26
-2.14%
 
AOT.BK Airports of Thailand Public Company Limited
34.75
-0.71%
 
G7A.SG Grupo Aeroportuario del Centro Norte SAB de CV
88.50
+0.57%
 
0O1R.IL Fraport AG
58.20
+0.82%
 
DOQ.MU DO & Co AG
167.80
+0.24%
 
GPAEF Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
22.51
0.00%