Skip to main content

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

162.50 +0.75 (+0.47%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 158.39 162.58 158.32 161.75 74,789 +2.92(+1.84%)
Mar 26, 2024 155.00 160.89 153.21 158.83 73,308 +4.46(+2.89%)
Mar 25, 2024 153.49 156.18 153.49 154.37 46,520 +0.34(+0.22%)
Mar 22, 2024 150.00 154.49 150.00 154.03 34,018 +3.98(+2.65%)
Mar 21, 2024 151.18 151.35 149.07 150.05 31,983 -0.78(-0.52%)
Mar 20, 2024 144.89 151.43 144.89 150.83 35,378 +4.99(+3.42%)
Mar 19, 2024 145.85 146.46 144.36 145.84 30,847 -1.85(-1.25%)
Mar 18, 2024 149.24 149.62 146.40 147.69 40,107 -1.22(-0.82%)
Mar 15, 2024 148.44 150.76 147.78 148.91 102,070 -0.05(-0.03%)
Mar 14, 2024 144.84 149.72 144.82 148.96 84,337 +3.82(+2.63%)
Mar 13, 2024 142.76 145.65 142.17 145.14 56,325 +2.57(+1.80%)
Mar 12, 2024 143.96 143.96 141.14 142.57 54,318 +0.87(+0.61%)
Mar 11, 2024 142.79 142.81 140.40 141.70 39,498 -0.35(-0.25%)
Mar 08, 2024 141.33 142.93 141.33 142.05 68,281 +0.66(+0.47%)
Mar 07, 2024 140.91 142.41 140.53 141.39 48,241 -0.12(-0.08%)
Mar 06, 2024 141.98 142.73 140.84 141.51 60,613 +0.97(+0.69%)
Mar 05, 2024 142.73 142.73 139.64 140.54 72,037 -1.80(-1.26%)
Mar 04, 2024 146.31 149.14 142.34 142.34 146,481 -5.52(-3.73%)
Mar 01, 2024 148.64 150.44 146.97 147.86 64,894 -0.32(-0.22%)
Feb 29, 2024 146.43 148.21 144.56 148.18 43,442 +1.95(+1.33%)
Feb 28, 2024 148.46 149.84 144.88 146.23 61,614 -3.62(-2.42%)
Feb 27, 2024 151.89 152.94 149.37 149.85 37,454 -1.60(-1.06%)
Feb 26, 2024 151.95 153.71 151.06 151.45 40,591 -1.59(-1.04%)
Feb 23, 2024 154.01 154.68 150.78 153.04 33,159 -1.52(-0.98%)
Feb 22, 2024 153.84 154.93 151.59 154.56 376,624 +2.24(+1.47%)
Feb 21, 2024 152.94 153.88 151.04 152.32 68,548 -2.19(-1.42%)
Feb 20, 2024 155.01 156.88 151.74 154.51 46,140 -1.47(-0.94%)
Feb 16, 2024 155.40 157.66 155.26 155.98 52,180 -0.71(-0.45%)
Feb 15, 2024 155.57 157.45 155.45 156.69 26,665 +0.01(+0.01%)
Feb 14, 2024 158.46 160.08 155.53 156.68 50,549 +0.01(+0.01%)
Feb 13, 2024 156.99 158.73 155.72 156.67 25,946 -3.11(-1.95%)
Feb 12, 2024 162.65 164.92 159.00 159.78 37,676 -3.97(-2.42%)
Feb 09, 2024 165.89 165.89 162.59 163.75 24,515 -1.36(-0.82%)
Feb 08, 2024 165.69 165.70 163.65 165.11 65,263 -1.09(-0.66%)
Feb 07, 2024 170.14 170.14 164.68 166.20 38,861 -2.17(-1.29%)
Feb 06, 2024 165.00 168.81 163.16 168.37 33,926 +3.84(+2.33%)
Feb 05, 2024 163.00 164.86 159.55 164.53 30,032 +1.11(+0.68%)
Feb 02, 2024 157.40 163.42 156.07 163.42 52,600 +5.89(+3.74%)
Feb 01, 2024 157.75 161.22 156.13 157.53 49,890 +1.64(+1.05%)
Jan 31, 2024 158.82 159.89 155.19 155.89 32,289 -2.32(-1.47%)
Jan 30, 2024 157.80 159.60 157.03 158.21 37,997 -1.79(-1.12%)
Jan 29, 2024 158.62 161.03 158.03 160.00 46,810 +1.57(+0.99%)
Jan 26, 2024 158.99 160.12 154.14 158.43 65,911 +3.78(+2.44%)
Jan 25, 2024 150.42 157.82 150.11 154.65 149,004 +4.80(+3.20%)
Jan 24, 2024 152.97 152.97 149.41 149.85 70,913 -1.34(-0.89%)
Jan 23, 2024 145.79 152.16 144.75 151.19 97,831 +4.60(+3.14%)
Jan 22, 2024 153.95 155.00 146.59 146.59 46,225 -8.41(-5.43%)
Jan 19, 2024 151.00 156.02 149.57 155.00 54,957 +2.70(+1.77%)
Jan 18, 2024 153.52 153.52 149.09 152.30 59,630 +1.30(+0.86%)
Jan 17, 2024 150.11 152.90 147.27 151.00 39,452 -0.70(-0.46%)
Jan 16, 2024 159.01 159.01 151.55 151.70 42,291 -7.95(-4.98%)
Jan 12, 2024 160.96 162.99 158.76 159.65 40,496 -1.06(-0.66%)
Jan 11, 2024 162.06 163.31 160.30 160.71 73,733 -1.79(-1.10%)
Jan 10, 2024 161.12 165.00 161.12 162.50 41,102 +0.78(+0.48%)
Jan 09, 2024 168.34 169.39 160.83 161.72 61,283 -8.76(-5.14%)
Jan 08, 2024 169.76 172.82 168.95 170.48 62,632 +1.02(+0.60%)
Jan 05, 2024 165.57 169.70 165.57 169.46 37,568 +2.64(+1.58%)
Jan 04, 2024 166.54 169.35 166.28 166.82 43,962 -1.09(-0.65%)
Jan 03, 2024 169.48 172.95 167.07 167.91 61,793 -3.58(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.