U.S. markets closed
F S&P 500
5,079.25 -28.25 (-0.55%) F Dow Jones
38,618.00 -62.00 (-0.16%) F Nasdaq
17,482.50 -182.00 (-1.03%) E-mini Russell 2000 Index Futur
2,009.40 +2.60 (+0.13%) Petróleo
82.72 -0.09 (-0.11%) Oro
2,328.40 -10.00 (-0.43%)
Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GAPB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 300.00 | 306.99 | 295.00 | 300.34 | 300.34 | 784,219 |
| 23 abr 2024 | 273.98 | 305.44 | 273.50 | 302.46 | 302.46 | 1,854,071 |
| 22 abr 2024 | 266.15 | 275.03 | 266.15 | 274.99 | 274.99 | 398,987 |
| 19 abr 2024 | 273.87 | 273.87 | 264.42 | 265.98 | 265.98 | 601,332 |
| 18 abr 2024 | 267.00 | 270.00 | 260.70 | 265.89 | 265.89 | 984,833 |
| 17 abr 2024 | 267.02 | 270.00 | 260.14 | 263.26 | 263.26 | 363,417 |
| 16 abr 2024 | 267.61 | 270.06 | 265.03 | 268.68 | 268.68 | 445,092 |
| 15 abr 2024 | 273.94 | 273.94 | 267.00 | 268.03 | 268.03 | 322,723 |
| 12 abr 2024 | 270.84 | 275.90 | 268.64 | 271.43 | 271.43 | 744,059 |
| 11 abr 2024 | 268.17 | 272.94 | 266.11 | 271.08 | 271.08 | 507,855 |
| 10 abr 2024 | 272.00 | 275.90 | 265.77 | 268.50 | 268.50 | 454,322 |
| 09 abr 2024 | 280.00 | 284.79 | 270.01 | 273.12 | 273.12 | 590,448 |
| 08 abr 2024 | 282.79 | 285.00 | 278.41 | 281.86 | 281.86 | 752,317 |
| 05 abr 2024 | 281.10 | 287.00 | 277.70 | 282.79 | 282.79 | 593,250 |
| 04 abr 2024 | 274.69 | 282.69 | 271.52 | 281.30 | 281.30 | 623,721 |
| 03 abr 2024 | 272.00 | 278.49 | 267.06 | 273.15 | 273.15 | 664,761 |
| 02 abr 2024 | 268.72 | 273.05 | 266.07 | 270.93 | 270.93 | 774,190 |
| 01 abr 2024 | 266.96 | 273.98 | 265.77 | 268.67 | 268.67 | 863,983 |
| 27 mar 2024 | 268.56 | 269.99 | 262.17 | 267.95 | 267.95 | 815,294 |
| 26 mar 2024 | 254.00 | 268.39 | 251.58 | 264.36 | 264.36 | 587,692 |
| 25 mar 2024 | 259.00 | 261.10 | 255.00 | 257.39 | 257.39 | 537,774 |
| 22 mar 2024 | 250.00 | 259.11 | 248.73 | 259.04 | 259.04 | 1,856,751 |
| 21 mar 2024 | 251.88 | 254.74 | 248.70 | 251.37 | 251.37 | 677,926 |
| 20 mar 2024 | 244.38 | 253.17 | 243.26 | 250.71 | 250.71 | 732,386 |
| 19 mar 2024 | 249.30 | 249.31 | 242.06 | 246.11 | 246.11 | 1,120,466 |
| 15 mar 2024 | 249.43 | 252.35 | 245.50 | 249.48 | 249.48 | 4,434,268 |
| 14 mar 2024 | 243.00 | 250.12 | 242.26 | 248.93 | 248.93 | 751,572 |
| 13 mar 2024 | 239.38 | 243.00 | 237.54 | 242.36 | 242.36 | 1,389,189 |
| 12 mar 2024 | 240.72 | 242.37 | 237.39 | 239.94 | 239.94 | 1,838,286 |
| 11 mar 2024 | 239.94 | 240.39 | 236.01 | 238.73 | 238.73 | 898,591 |
| 08 mar 2024 | 238.95 | 240.77 | 237.00 | 237.81 | 237.81 | 1,210,577 |
| 07 mar 2024 | 239.59 | 241.91 | 237.27 | 238.01 | 238.01 | 1,084,735 |
| 06 mar 2024 | 240.00 | 242.99 | 238.01 | 239.23 | 239.23 | 1,080,304 |
| 05 mar 2024 | 242.22 | 242.77 | 236.04 | 238.60 | 238.60 | 3,031,535 |
| 04 mar 2024 | 252.13 | 255.99 | 241.68 | 242.32 | 242.32 | 728,220 |
| 01 mar 2024 | 251.97 | 256.00 | 250.93 | 251.09 | 251.09 | 428,413 |
| 29 feb 2024 | 250.42 | 253.32 | 246.00 | 252.00 | 252.00 | 2,665,620 |
| 28 feb 2024 | 255.99 | 255.99 | 247.50 | 248.62 | 248.62 | 670,098 |
| 27 feb 2024 | 259.08 | 261.57 | 253.52 | 255.12 | 255.12 | 648,006 |
| 26 feb 2024 | 262.10 | 263.08 | 258.16 | 259.95 | 259.95 | 1,560,673 |
| 23 feb 2024 | 263.15 | 265.78 | 257.46 | 262.90 | 262.90 | 1,532,919 |
| 22 feb 2024 | 260.00 | 265.96 | 259.96 | 264.99 | 264.99 | 4,425,829 |
| 21 feb 2024 | 263.45 | 263.97 | 256.96 | 259.84 | 259.84 | 2,361,183 |
| 20 feb 2024 | 258.60 | 266.97 | 258.49 | 263.45 | 263.45 | 2,886,482 |
| 19 feb 2024 | 266.32 | 267.99 | 254.01 | 259.11 | 259.11 | 267,335 |
| 16 feb 2024 | 266.03 | 269.46 | 264.02 | 265.77 | 265.77 | 570,491 |
| 15 feb 2024 | 266.67 | 269.84 | 264.10 | 266.27 | 266.27 | 1,697,427 |
| 14 feb 2024 | 271.12 | 276.02 | 265.12 | 266.51 | 266.51 | 1,104,970 |
| 13 feb 2024 | 271.00 | 274.76 | 266.92 | 269.26 | 269.26 | 1,063,112 |
| 12 feb 2024 | 282.99 | 282.99 | 270.68 | 271.75 | 271.75 | 421,437 |
| 09 feb 2024 | 282.53 | 283.00 | 277.82 | 280.52 | 280.52 | 698,972 |
| 08 feb 2024 | 283.00 | 283.00 | 279.83 | 282.88 | 282.88 | 1,125,327 |
| 07 feb 2024 | 287.99 | 289.80 | 280.26 | 282.71 | 282.71 | 562,033 |
| 06 feb 2024 | 279.50 | 288.02 | 278.30 | 285.86 | 285.86 | 1,832,684 |
| 02 feb 2024 | 269.88 | 280.26 | 267.54 | 279.90 | 279.90 | 1,568,878 |
| 01 feb 2024 | 268.00 | 275.90 | 267.49 | 269.25 | 269.25 | 2,714,096 |
| 31 ene 2024 | 271.00 | 275.38 | 266.49 | 268.00 | 268.00 | 1,637,754 |
| 30 ene 2024 | 275.42 | 276.00 | 268.38 | 271.99 | 271.99 | 1,584,579 |
| 29 ene 2024 | 274.26 | 277.95 | 271.93 | 275.41 | 275.41 | 811,461 |
| 26 ene 2024 | 266.60 | 275.88 | 265.49 | 272.27 | 272.27 | 1,884,731 |
| 25 ene 2024 | 259.70 | 270.72 | 259.14 | 266.46 | 266.46 | 2,260,886 |
| 24 ene 2024 | 260.00 | 261.96 | 257.06 | 258.64 | 258.64 | 979,818 |
| 23 ene 2024 | 251.96 | 263.47 | 249.45 | 261.64 | 261.64 | 1,060,944 |
| 22 ene 2024 | 267.94 | 267.94 | 251.96 | 251.96 | 251.96 | 1,965,681 |
| 19 ene 2024 | 261.03 | 267.41 | 256.00 | 265.99 | 265.99 | 2,429,043 |
| 18 ene 2024 | 256.96 | 262.44 | 256.56 | 261.04 | 261.04 | 809,593 |
| 17 ene 2024 | 261.00 | 263.98 | 254.34 | 259.22 | 259.22 | 798,943 |
| 16 ene 2024 | 271.36 | 271.36 | 260.57 | 261.10 | 261.10 | 410,695 |
| 15 ene 2024 | 279.52 | 279.52 | 269.40 | 271.37 | 271.37 | 68,577 |
| 12 ene 2024 | 274.20 | 276.42 | 267.57 | 268.86 | 268.86 | 331,398 |
| 11 ene 2024 | 275.50 | 277.44 | 271.52 | 271.57 | 271.57 | 490,217 |
| 10 ene 2024 | 275.00 | 280.26 | 274.94 | 275.12 | 275.12 | 518,748 |
| 09 ene 2024 | 289.49 | 289.49 | 272.15 | 273.02 | 273.02 | 713,260 |
| 08 ene 2024 | 287.54 | 291.00 | 284.00 | 287.72 | 287.72 | 187,366 |
| 05 ene 2024 | 283.76 | 294.48 | 280.00 | 285.08 | 285.08 | 519,828 |
| 04 ene 2024 | 286.44 | 287.83 | 283.02 | 285.70 | 285.70 | 687,731 |
| 03 ene 2024 | 290.83 | 295.61 | 284.00 | 285.13 | 285.13 | 819,364 |
| 02 ene 2024 | 298.00 | 299.98 | 289.00 | 292.82 | 292.82 | 523,624 |
| 29 dic 2023 | 295.63 | 298.00 | 292.16 | 297.85 | 297.85 | 366,602 |
| 28 dic 2023 | 304.46 | 304.46 | 295.94 | 296.41 | 296.41 | 466,594 |
| 27 dic 2023 | 302.13 | 304.10 | 297.82 | 297.88 | 297.88 | 494,154 |
| 26 dic 2023 | 301.05 | 304.59 | 299.01 | 301.83 | 301.83 | 369,476 |
| 22 dic 2023 | 300.16 | 303.89 | 299.00 | 301.60 | 301.60 | 197,511 |
| 21 dic 2023 | 302.05 | 311.50 | 297.99 | 299.15 | 299.15 | 821,034 |
| 20 dic 2023 | 303.20 | 309.12 | 300.16 | 301.50 | 301.50 | 1,000,763 |
| 19 dic 2023 | 307.81 | 310.98 | 302.56 | 304.70 | 304.70 | 869,076 |
| 18 dic 2023 | 301.45 | 309.02 | 296.09 | 308.91 | 308.91 | 896,334 |
| 15 dic 2023 | 298.00 | 308.00 | 289.06 | 305.75 | 305.75 | 3,823,819 |
| 14 dic 2023 | 257.00 | 299.09 | 256.99 | 298.92 | 298.92 | 3,360,291 |
| 13 dic 2023 | 250.00 | 254.42 | 249.02 | 253.70 | 253.70 | 1,048,904 |
| 11 dic 2023 | 254.59 | 256.52 | 250.00 | 250.04 | 250.04 | 677,502 |
| 11 dic 2023 | 3.71 Dividendo | |||||
| 08 dic 2023 | 261.00 | 263.20 | 253.12 | 255.78 | 252.07 | 518,720 |
| 07 dic 2023 | 260.00 | 262.77 | 257.29 | 260.99 | 257.20 | 590,698 |
| 06 dic 2023 | 261.33 | 265.96 | 260.10 | 260.52 | 256.74 | 758,830 |
| 05 dic 2023 | 261.71 | 261.71 | 256.34 | 260.01 | 256.24 | 1,080,940 |
| 04 dic 2023 | 268.50 | 268.50 | 261.43 | 261.90 | 258.10 | 420,394 |
| 01 dic 2023 | 261.31 | 263.45 | 259.99 | 262.69 | 258.88 | 596,402 |
| 30 nov 2023 | 254.29 | 266.05 | 253.01 | 265.20 | 261.35 | 1,749,908 |
| 29 nov 2023 | 249.45 | 256.06 | 249.45 | 253.70 | 250.02 | 957,030 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.