U.S. markets closed
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,617.00 +235.00 (+0.61%) F Nasdaq
17,754.50 +104.75 (+0.59%) E-mini Russell 2000 Index Futur
2,025.70 -1.50 (-0.07%) Petróleo
79.23 +0.28 (+0.35%) Oro
2,313.20 +3.60 (+0.16%)
Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GPAEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 30 abr 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 815 |
| 29 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 24 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 23 abr 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 233 |
| 22 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 620 |
| 18 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 17 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 16 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 09 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| 08 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 04 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 254 |
| 03 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 196 |
| 02 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 01 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 28 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 27 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 115 |
| 26 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 286 |
| 22 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 21 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 20 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 19 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 18 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 15 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 232 |
| 14 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4,120 |
| 12 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 07 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 05 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| 04 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 01 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 29 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 28 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 27 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 23 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 22 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 21 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 13,642 |
| 16 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 14 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 13 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 12 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 09 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 08 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 07 feb 2024 | 16.45 | 16.45 | 16.42 | 16.42 | 16.42 | 18,177 |
| 06 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 100 |
| 05 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 01 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 31 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2,305 |
| 25 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 24 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 23 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 224 |
| 22 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 ene 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 200 |
| 17 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 11 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 10 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 298 |
| 08 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 05 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 04 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 03 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 02 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 29 dic 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 28 dic 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 27 dic 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 240 |
| 26 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 21 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 20 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 19 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2,319 |
| 18 dic 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 15 dic 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 dic 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 32,600 |
| 13 dic 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 dic 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 285 |
| 11 dic 2023 | 15.05 | 15.05 | 14.55 | 14.55 | 14.55 | 1,791 |
| 11 dic 2023 | 3.71 Dividendo | |||||
| 08 dic 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 10.79 | - |
| *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.