Skip to main content

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

175.96 -3.01 (-1.68%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 186.50 187.61 178.55 178.97 80,773 -6.74(-3.63%)
Jan 26, 2023 183.43 186.11 183.43 185.71 55,575 +3.30(+1.81%)
Jan 25, 2023 184.50 185.56 182.12 182.41 51,459 -2.98(-1.61%)
Jan 24, 2023 180.90 185.39 180.90 185.39 51,512 +2.79(+1.53%)
Jan 23, 2023 180.47 183.95 180.47 182.60 47,613 +2.57(+1.43%)
Jan 20, 2023 175.80 181.70 175.01 180.03 91,966 +5.57(+3.19%)
Jan 19, 2023 173.13 174.48 172.14 174.46 38,832 +1.33(+0.77%)
Jan 18, 2023 174.83 176.81 172.60 173.13 58,394 -0.53(-0.31%)
Jan 17, 2023 172.49 175.19 172.49 173.66 49,837 +1.26(+0.73%)
Jan 13, 2023 172.58 177.94 170.87 172.40 54,514 +0.40(+0.23%)
Jan 12, 2023 170.57 172.97 169.23 172.00 36,505 +2.87(+1.70%)
Jan 11, 2023 169.43 170.96 167.11 169.13 65,662 +1.29(+0.77%)
Jan 10, 2023 166.11 168.37 165.80 167.84 72,503 +1.73(+1.04%)
Jan 09, 2023 162.33 166.44 160.82 166.11 94,185 +4.11(+2.54%)
Jan 06, 2023 158.67 164.86 158.26 162.00 62,361 +3.92(+2.48%)
Jan 05, 2023 152.67 160.11 152.02 158.08 62,218 +5.46(+3.58%)
Jan 04, 2023 147.73 153.26 147.73 152.62 66,010 +4.94(+3.35%)
Jan 03, 2023 144.47 147.71 144.47 147.68 103,276 +3.87(+2.69%)
Dec 30, 2022 147.25 148.41 143.25 143.81 59,736 -4.10(-2.77%)
Dec 29, 2022 151.61 153.60 147.27 147.91 49,069 -1.87(-1.25%)
Dec 28, 2022 152.69 154.10 149.62 149.78 37,809 -2.26(-1.49%)
Dec 27, 2022 154.08 154.96 152.04 152.04 46,319 -3.03(-1.95%)
Dec 23, 2022 152.75 155.22 152.26 155.07 29,578 +2.84(+1.87%)
Dec 22, 2022 150.66 153.60 150.56 152.23 46,116 -0.14(-0.09%)
Dec 21, 2022 148.27 153.02 147.64 152.37 33,354 +4.90(+3.32%)
Dec 20, 2022 149.71 151.09 146.94 147.47 44,568 -1.42(-0.95%)
Dec 19, 2022 149.57 149.57 146.55 148.89 91,310 +0.54(+0.36%)
Dec 16, 2022 149.78 150.51 146.73 148.35 65,207 -1.96(-1.30%)
Dec 15, 2022 152.99 153.50 149.91 150.31 55,748 -3.40(-2.21%)
Dec 14, 2022 155.88 155.88 151.87 153.71 50,134 -2.70(-1.73%)
Dec 13, 2022 157.81 159.22 155.65 156.41 57,858 +0.06(+0.04%)
Dec 12, 2022 156.74 156.99 154.76 156.35 21,806 +0.97(+0.62%)
Dec 09, 2022 158.00 158.26 154.29 155.38 42,708 -3.00(-1.89%)
Dec 08, 2022 160.98 160.98 156.37 158.38 28,662 -1.34(-0.84%)
Dec 07, 2022 158.19 161.07 158.19 159.72 61,943 +1.17(+0.74%)
Dec 06, 2022 156.59 158.82 154.06 158.55 70,436 +4.54(+2.95%)
Dec 05, 2022 157.00 157.68 153.51 154.01 32,684 -3.13(-1.99%)
Dec 02, 2022 161.86 161.86 155.68 157.14 45,228 -5.51(-3.39%)
Dec 01, 2022 164.40 164.40 159.89 162.65 82,636 +0.10(+0.06%)
Nov 30, 2022 156.33 162.61 154.21 162.55 84,601 +7.28(+4.69%)
Nov 29, 2022 162.85 162.85 155.27 155.27 52,466 -5.88(-3.65%)
Nov 28, 2022 161.98 163.97 160.42 161.15 50,124 -0.25(-0.15%)
Nov 25, 2022 162.97 164.65 160.02 161.40 16,308 -1.88(-1.15%)
Nov 23, 2022 159.44 165.21 159.44 163.28 43,187 +3.32(+2.08%)
Nov 22, 2022 165.67 165.67 158.52 159.96 62,800 -3.53(-2.16%)
Nov 21, 2022 162.32 163.92 161.47 163.49 35,908 +0.17(+0.10%)
Nov 18, 2022 163.87 166.62 161.50 163.32 31,637 -1.55(-0.94%)
Nov 17, 2022 164.01 164.87 160.78 164.87 38,118 -0.53(-0.32%)
Nov 16, 2022 169.85 169.85 164.85 165.40 46,799 -3.86(-2.28%)
Nov 15, 2022 171.49 172.25 168.24 169.26 53,543 +1.00(+0.59%)
Nov 14, 2022 167.19 170.58 166.83 168.26 50,035 -0.40(-0.24%)
Nov 11, 2022 162.57 169.12 160.01 168.66 74,468 +5.22(+3.19%)
Nov 10, 2022 160.86 165.05 157.77 163.45 32,821 +7.52(+4.82%)
Nov 09, 2022 155.67 158.77 155.66 155.93 26,709 -1.38(-0.88%)
Nov 08, 2022 154.96 157.46 153.70 157.31 18,440 +1.76(+1.13%)
Nov 07, 2022 155.74 157.12 153.08 155.55 81,586 -1.58(-1.01%)
Nov 04, 2022 153.04 157.64 152.87 157.13 36,694 +6.92(+4.61%)
Nov 03, 2022 151.18 155.45 148.65 150.22 46,389 -0.87(-0.58%)
Nov 02, 2022 154.60 156.18 151.09 151.09 29,489 -4.76(-3.05%)
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.