Mercados españoles cerrados en 1 hr 31 mins

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
185,45+0,09 (+0,05%)
A partir del 09:50AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024186,31185,45185,45185,45185,452298
08 may 2024185,28187,37184,00185,36185,3647.300
07 may 2024185,20185,99184,29185,53185,5329.800
06 may 2024184,40186,17184,40184,93184,9329.600
03 may 2024183,90184,94182,43183,99183,9920.500
02 may 2024183,69186,24182,94182,95182,9556.600
01 may 2024181,14184,87177,81181,21181,2125.500
30 abr 2024183,34184,98181,78181,83181,8338.000
29 abr 2024184,23185,31181,64184,88184,8833.900
26 abr 2024179,38184,09178,87183,47183,4757.400
25 abr 2024173,42180,77173,42179,97179,9749.100
24 abr 2024177,59179,47172,95176,15176,1562.700
23 abr 2024162,28179,43162,17178,46178,4697.600
22 abr 2024155,63160,48155,63160,43160,4354.000
19 abr 2024156,38156,38154,08156,15156,1542.200
18 abr 2024154,53157,66153,81155,90155,9032.600
17 abr 2024158,88158,88153,47154,29154,2923.600
16 abr 2024159,90159,90156,09157,94157,9426.600
15 abr 2024163,17163,81159,70160,69160,6948.200
12 abr 2024164,38164,55161,22162,76162,7646.400
11 abr 2024164,27165,08161,38164,78164,7878.100
10 abr 2024165,01166,62161,80164,34164,3485.800
09 abr 2024172,43172,43165,37166,84166,8451.200
08 abr 2024173,19174,87171,14173,34173,34121.300
05 abr 2024169,26174,01169,26171,78171,7870.500
04 abr 2024169,70171,16164,52169,16169,1669.900
03 abr 2024164,55168,51162,57165,76165,7677.300
02 abr 2024161,59164,55160,61163,87163,8740.100
01 abr 2024165,00166,63160,22161,59161,5946.600
28 mar 2024161,54163,67161,49163,17163,1772.300
27 mar 2024158,39162,58158,32161,75161,7574.800
26 mar 2024155,00160,89153,21158,83158,8373.300
25 mar 2024153,49156,18153,49154,37154,3746.500
22 mar 2024150,00154,49150,00154,03154,0334.000
21 mar 2024151,18151,35149,07150,05150,0532.000
20 mar 2024144,89151,43144,89150,83150,8335.400
19 mar 2024145,85146,46144,36145,84145,8430.800
18 mar 2024149,24149,63146,40147,69147,6940.100
15 mar 2024148,44150,76147,78148,91148,91102.100
14 mar 2024144,84149,72144,82148,96148,9684.300
13 mar 2024142,76145,65142,17145,14145,1456.300
12 mar 2024143,96143,96141,14142,57142,5754.300
11 mar 2024142,79142,81140,40141,70141,7039.500
08 mar 2024141,33142,93141,33142,05142,0568.300
07 mar 2024140,91142,41140,53141,39141,3948.200
06 mar 2024141,98142,73140,84141,51141,5160.600
05 mar 2024142,73142,73139,64140,54140,5472.000
04 mar 2024146,31149,14142,34142,34142,34146.500
01 mar 2024148,64150,44146,97147,86147,8664.900
29 feb 2024146,43148,21144,57148,18148,1843.400
28 feb 2024148,46149,84144,88146,23146,2361.600
27 feb 2024151,89152,94149,37149,85149,8537.400
26 feb 2024151,95153,71151,06151,45151,4540.600
23 feb 2024154,01154,68150,79153,04153,0433.200
22 feb 2024153,84154,93151,59154,56154,56376.600
21 feb 2024152,94153,88151,04152,32152,3268.500
20 feb 2024155,01156,88151,74154,51154,5146.100
16 feb 2024155,40157,66155,26155,98155,9852.200
15 feb 2024155,57157,45155,45156,69156,6926.700
14 feb 2024158,46160,08155,53156,68156,6850.500
13 feb 2024156,99158,73155,72156,67156,6725.900
12 feb 2024162,65164,92159,01159,78159,7837.700
09 feb 2024165,89165,89162,60163,75163,7524.500
08 feb 2024165,69165,70163,65165,11165,1165.300
07 feb 2024170,14170,14164,68166,20166,2038.900
06 feb 2024165,00168,81163,16168,37168,3733.900
05 feb 2024163,00164,86159,55164,53164,5330.000
02 feb 2024157,40163,42156,07163,42163,4252.600
01 feb 2024157,75161,22156,13157,53157,5349.900
31 ene 2024158,82159,89155,19155,89155,8932.300
30 ene 2024157,80159,60157,03158,21158,2138.000
29 ene 2024158,62161,03158,03160,00160,0046.800
26 ene 2024158,99160,12154,14158,43158,4365.900
25 ene 2024150,42157,82150,11154,65154,65149.000
24 ene 2024152,97152,97149,41149,85149,8570.900
23 ene 2024145,79152,17144,75151,19151,1997.800
22 ene 2024153,95155,00146,59146,59146,5946.200
19 ene 2024151,00156,02149,57155,00155,0055.000
18 ene 2024153,52153,52149,09152,30152,3059.600
17 ene 2024150,11152,90147,27151,00151,0039.500
16 ene 2024159,01159,01151,55151,70151,7042.300
12 ene 2024160,96162,99158,76159,65159,6540.500
11 ene 2024162,06163,31160,30160,71160,7173.700
10 ene 2024161,12165,00161,12162,50162,5041.100
09 ene 2024168,34169,39160,83161,72161,7261.300
08 ene 2024169,76172,82168,95170,48170,4862.600
05 ene 2024165,57169,70165,57169,46169,4637.600
04 ene 2024166,54169,35166,28166,82166,8244.000
03 ene 2024169,48172,95167,07167,91167,9161.800
02 ene 2024174,85175,38169,73171,49171,4952.700
29 dic 2023174,03175,23171,53175,22175,2249.600
28 dic 2023176,41178,13174,19174,23174,2361.400
27 dic 2023178,27179,27175,78175,78175,7854.500
26 dic 2023178,56178,56176,45177,70177,7034.800
22 dic 2023175,89179,06175,89177,25177,2537.200
21 dic 2023177,31182,00174,92175,68175,6845.900
20 dic 2023176,78180,94175,09175,16175,1670.600
19 dic 2023180,29180,91177,52179,21179,2142.400
18 dic 2023179,39180,00171,76180,00180,0038.600
15 dic 2023170,41178,77168,30177,89177,89158.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...