Skip to main content

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

163.17 +1.42 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 187.69 187.69 176.85 176.85 68,391 -9.85(-5.28%)
Aug 30, 2023 181.43 188.14 181.43 186.70 66,559 +4.23(+2.32%)
Aug 29, 2023 179.68 182.47 178.49 182.47 20,643 +3.74(+2.09%)
Aug 28, 2023 177.72 180.33 177.72 178.73 44,516 +1.61(+0.91%)
Aug 25, 2023 175.05 178.45 175.02 177.12 35,367 +2.14(+1.23%)
Aug 24, 2023 175.37 176.76 174.84 174.97 21,257 -0.58(-0.33%)
Aug 23, 2023 173.74 175.69 173.74 175.56 25,793 +2.22(+1.28%)
Aug 22, 2023 173.23 173.74 172.13 173.34 25,199 +1.30(+0.76%)
Aug 21, 2023 171.91 172.94 170.71 172.04 21,224 -0.66(-0.38%)
Aug 18, 2023 169.89 173.65 169.89 172.70 25,495 +0.93(+0.54%)
Aug 17, 2023 177.54 177.54 171.51 171.76 23,150 -5.76(-3.25%)
Aug 16, 2023 176.97 179.53 176.97 177.53 39,620 -0.35(-0.20%)
Aug 15, 2023 175.63 178.88 174.69 177.88 27,673 +1.95(+1.11%)
Aug 14, 2023 175.13 176.59 172.05 175.93 25,422 +0.80(+0.46%)
Aug 11, 2023 175.21 178.19 174.59 175.12 23,684 -1.53(-0.87%)
Aug 10, 2023 179.61 179.61 176.65 176.65 14,000 +0.53(+0.30%)
Aug 09, 2023 176.52 176.63 175.36 176.12 16,967 -0.31(-0.18%)
Aug 08, 2023 176.36 176.61 174.52 176.43 27,694 -0.48(-0.27%)
Aug 07, 2023 174.92 181.58 174.92 176.91 35,748 +1.11(+0.63%)
Aug 04, 2023 174.58 176.55 174.57 175.81 29,281 +2.57(+1.48%)
Aug 03, 2023 174.15 174.62 172.91 173.24 24,373 -1.66(-0.95%)
Aug 02, 2023 178.99 178.99 174.90 174.90 40,114 -5.05(-2.81%)
Aug 01, 2023 183.40 185.66 179.08 179.95 56,742 -4.67(-2.53%)
Jul 31, 2023 185.25 185.28 182.36 184.62 82,750 +0.63(+0.34%)
Jul 28, 2023 181.07 184.16 180.38 184.00 23,899 +3.76(+2.09%)
Jul 27, 2023 178.67 183.56 178.67 180.23 28,412 +1.56(+0.87%)
Jul 26, 2023 169.56 179.65 169.56 178.67 54,642 +9.11(+5.37%)
Jul 25, 2023 171.61 173.13 169.56 169.56 67,782 -2.60(-1.51%)
Jul 24, 2023 177.04 177.04 171.74 172.16 41,930 -3.55(-2.02%)
Jul 21, 2023 177.04 177.04 173.95 175.71 27,798 -0.02(-0.01%)
Jul 20, 2023 181.92 181.92 175.70 175.73 39,306 -5.92(-3.26%)
Jul 19, 2023 183.14 183.14 179.74 181.65 64,292 +0.13(+0.07%)
Jul 18, 2023 178.27 183.14 178.27 181.52 41,011 +2.46(+1.38%)
Jul 17, 2023 177.26 179.59 176.88 179.06 37,479 +0.47(+0.27%)
Jul 14, 2023 181.54 181.54 177.68 178.58 60,426 -2.55(-1.41%)
Jul 13, 2023 178.70 183.62 178.70 181.13 59,363 +1.92(+1.07%)
Jul 12, 2023 181.00 182.38 179.21 179.21 49,812 -0.07(-0.04%)
Jul 11, 2023 176.90 179.97 175.16 179.28 37,133 +1.60(+0.90%)
Jul 10, 2023 178.45 178.84 177.68 177.68 77,383 -0.90(-0.50%)
Jul 07, 2023 173.51 180.08 172.78 178.58 49,839 +5.06(+2.92%)
Jul 06, 2023 175.84 177.34 172.34 173.52 50,494 -4.32(-2.43%)
Jul 05, 2023 177.92 179.07 174.26 177.84 68,955 -1.51(-0.84%)
Jul 03, 2023 171.29 180.58 171.29 179.35 39,349 +8.06(+4.71%)
Jun 30, 2023 171.69 172.25 167.63 171.29 44,226 +1.30(+0.77%)
Jun 29, 2023 171.84 171.84 169.16 169.98 26,744 -1.27(-0.74%)
Jun 28, 2023 171.34 171.80 169.16 171.26 36,251 -0.86(-0.50%)
Jun 27, 2023 171.75 174.00 171.00 172.12 62,888 +1.61(+0.94%)
Jun 26, 2023 170.38 172.97 168.91 170.51 98,741 -0.81(-0.48%)
Jun 23, 2023 174.17 174.17 171.05 171.33 33,510 -4.05(-2.31%)
Jun 22, 2023 176.29 176.29 172.29 175.38 52,735 -1.98(-1.12%)
Jun 21, 2023 174.80 177.36 173.18 177.36 45,805 +1.14(+0.65%)
Jun 20, 2023 184.54 184.54 173.38 176.22 45,770 -8.75(-4.73%)
Jun 16, 2023 184.35 188.48 180.13 184.97 123,378 +1.26(+0.69%)
Jun 15, 2023 181.86 183.76 181.26 183.71 33,337 +1.02(+0.56%)
Jun 14, 2023 179.90 183.52 179.90 182.69 42,804 +4.17(+2.34%)
Jun 13, 2023 176.05 178.52 173.97 178.52 47,723 +3.75(+2.14%)
Jun 12, 2023 170.55 176.16 170.50 174.78 59,188 +4.23(+2.48%)
Jun 09, 2023 172.38 174.09 170.08 170.55 75,763 -0.52(-0.30%)
Jun 08, 2023 172.76 173.52 170.24 171.07 68,564 -2.11(-1.22%)
Jun 07, 2023 176.16 177.29 172.95 173.18 44,666 -1.87(-1.07%)
Jun 06, 2023 167.28 175.14 167.28 175.04 49,810 +8.03(+4.81%)
Jun 05, 2023 170.09 170.44 166.89 167.01 47,056 -2.50(-1.48%)
Jun 02, 2023 166.34 171.25 165.61 169.51 57,660 +4.73(+2.87%)
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.