Mercados españoles cerrados

Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GAPB.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
267,01+2,12 (+0,80%)
Al cierre: 01:59PM CST
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024268,56269,99262,17267,95267,95815.294
26 mar 2024254,00268,39251,58264,36264,36587.692
25 mar 2024259,00261,10255,00257,39257,39537.774
22 mar 2024250,00259,11248,73259,04259,041.856.751
21 mar 2024251,88254,74248,70251,37251,37677.926
20 mar 2024244,38253,17243,26250,71250,71732.386
19 mar 2024249,30249,31242,06246,11246,111.120.466
15 mar 2024249,43252,35245,50249,48249,484.434.268
14 mar 2024243,00250,12242,26248,93248,93751.572
13 mar 2024239,38243,00237,54242,36242,361.389.189
12 mar 2024240,72242,37237,39239,94239,941.838.286
11 mar 2024239,94240,39236,01238,73238,73898.591
08 mar 2024238,95240,77237,00237,81237,811.210.577
07 mar 2024239,59241,91237,27238,01238,011.084.735
06 mar 2024240,00242,99238,01239,23239,231.080.304
05 mar 2024242,22242,77236,04238,60238,603.031.535
04 mar 2024252,13255,99241,68242,32242,32728.220
01 mar 2024251,97256,00250,93251,09251,09428.413
29 feb 2024250,42253,32246,00252,00252,002.665.620
28 feb 2024255,99255,99247,50248,62248,62670.098
27 feb 2024259,08261,57253,52255,12255,12648.006
26 feb 2024262,10263,08258,16259,95259,951.560.673
23 feb 2024263,15265,78257,46262,90262,901.532.919
22 feb 2024260,00265,96259,96264,99264,994.425.829
21 feb 2024263,45263,97256,96259,84259,842.361.183
20 feb 2024258,60266,97258,49263,45263,452.886.482
19 feb 2024266,32267,99254,01259,11259,11267.335
16 feb 2024266,03269,46264,02265,77265,77570.491
15 feb 2024266,67269,84264,10266,27266,271.697.427
14 feb 2024271,12276,02265,12266,51266,511.104.970
13 feb 2024271,00274,76266,92269,26269,261.063.112
12 feb 2024282,99282,99270,68271,75271,75421.437
09 feb 2024282,53283,00277,82280,52280,52698.972
08 feb 2024283,00283,00279,83282,88282,881.125.327
07 feb 2024287,99289,80280,26282,71282,71562.033
06 feb 2024279,50288,02278,30285,86285,861.832.684
02 feb 2024269,88280,26267,54279,90279,901.568.878
01 feb 2024268,00275,90267,49269,25269,252.714.096
31 ene 2024271,00275,38266,49268,00268,001.637.754
30 ene 2024275,42276,00268,38271,99271,991.584.579
29 ene 2024274,26277,95271,93275,41275,41811.461
26 ene 2024266,60275,88265,49272,27272,271.884.731
25 ene 2024259,70270,72259,14266,46266,462.260.886
24 ene 2024260,00261,96257,06258,64258,64979.818
23 ene 2024251,96263,47249,45261,64261,641.060.944
22 ene 2024267,94267,94251,96251,96251,961.965.681
19 ene 2024261,03267,41256,00265,99265,992.429.043
18 ene 2024256,96262,44256,56261,04261,04809.593
17 ene 2024261,00263,98254,34259,22259,22798.943
16 ene 2024271,36271,36260,57261,10261,10410.695
15 ene 2024279,52279,52269,40271,37271,3768.577
12 ene 2024274,20276,42267,57268,86268,86331.398
11 ene 2024275,50277,44271,52271,57271,57490.217
10 ene 2024275,00280,26274,94275,12275,12518.748
09 ene 2024289,49289,49272,15273,02273,02713.260
08 ene 2024287,54291,00284,00287,72287,72187.366
05 ene 2024283,76294,48280,00285,08285,08519.828
04 ene 2024286,44287,83283,02285,70285,70687.731
03 ene 2024290,83295,61284,00285,13285,13819.364
02 ene 2024298,00299,98289,00292,82292,82523.624
29 dic 2023295,63298,00292,16297,85297,85366.602
28 dic 2023304,46304,46295,94296,41296,41466.594
27 dic 2023302,13304,10297,82297,88297,88494.154
26 dic 2023301,05304,59299,01301,83301,83369.476
22 dic 2023300,16303,89299,00301,60301,60197.511
21 dic 2023302,05311,50297,99299,15299,15821.034
20 dic 2023303,20309,12300,16301,50301,501.000.763
19 dic 2023307,81310,98302,56304,70304,70869.076
18 dic 2023301,45309,02296,09308,91308,91896.334
15 dic 2023298,00308,00289,06305,75305,753.823.819
14 dic 2023257,00299,09256,99298,92298,923.360.291
13 dic 2023250,00254,42249,02253,70253,701.048.904
11 dic 2023254,59256,52250,00250,04250,04677.502
11 dic 20233.71 Dividendo
08 dic 2023261,00263,20253,12255,78252,07518.720
07 dic 2023260,00262,77257,29260,99257,20590.698
06 dic 2023261,33265,96260,10260,52256,74758.830
05 dic 2023261,71261,71256,34260,01256,241.080.940
04 dic 2023268,50268,50261,43261,90258,10420.394
01 dic 2023261,31263,45259,99262,69258,88596.402
30 nov 2023254,29266,05253,01265,20261,351.749.908
29 nov 2023249,45256,06249,45253,70250,02957.030
28 nov 2023253,98258,89253,14255,76252,051.485.603
28 nov 20233.71 Dividendo
27 nov 2023247,82255,29246,20253,69246,351.361.400
24 nov 2023251,01252,17248,03250,31243,07313.558
23 nov 2023246,99253,59246,88252,85245,54246.143
22 nov 2023238,00249,53238,00247,14239,99679.031
21 nov 2023244,51245,00237,78244,13237,07914.497
17 nov 2023235,00245,48234,91243,84236,791.013.261
16 nov 2023230,60234,90227,56234,74227,951.126.960
15 nov 2023226,78231,86225,08229,12222,491.842.956
14 nov 2023226,03227,99222,02226,76220,20969.242
13 nov 2023223,77224,75222,03223,16216,711.015.711
10 nov 2023227,67227,67222,22224,21217,731.086.246
09 nov 2023225,93228,22223,09227,67221,091.978.879
08 nov 2023227,80229,70225,50225,93219,403.066.992
07 nov 2023234,59234,59226,04227,62221,042.160.317
06 nov 2023219,80234,76219,80232,09225,382.281.019
03 nov 2023219,97226,12213,47223,83217,362.852.191
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...