Grupo Aeroportuario del Pacífico, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.260 | 5.260 | 5.080 | 5.110 | 4.838 | 12 |
| 2024-03-13 | 5.000 | 5.040 | 4.940 | 5.040 | 4.772 | 88 |
| 2024-03-11 | 4.930 | 4.960 | 4.880 | 4.880 | 4.621 | 5 |
| 2024-03-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.564 | 100 |
| 2024-03-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.621 | 5 |
| 2024-03-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.668 | 1 |
| 2024-03-04 | 5.070 | 5.120 | 4.910 | 4.910 | 4.649 | 7 |
| 2024-03-01 | 5.300 | 5.310 | 3.880 | 3.880 | 3.674 | 24 |
| 2024-02-29 | 4.920 | 5.110 | 4.920 | 5.050 | 4.782 | 27 |
| 2024-02-28 | 5.060 | 5.140 | 5.050 | 5.080 | 4.810 | 23 |
| 2024-02-27 | 5.140 | 5.140 | 5.140 | 5.140 | 4.867 | 11 |
| 2024-02-26 | 5.200 | 5.290 | 5.200 | 5.290 | 5.009 | 21 |
| 2024-02-23 | 5.310 | 5.310 | 5.310 | 5.310 | 5.028 | 1 |
| 2024-02-22 | 5.270 | 5.310 | 5.270 | 5.270 | 4.990 | 10 |
| 2024-02-20 | 5.200 | 5.350 | 5.200 | 5.350 | 5.066 | 17 |
| 2024-02-16 | 5.380 | 5.450 | 5.380 | 5.450 | 5.160 | 10 |
| 2024-02-15 | 5.450 | 5.460 | 5.450 | 5.450 | 5.160 | 16 |
| 2024-02-14 | 5.480 | 5.490 | 5.410 | 5.490 | 5.198 | 23 |
| 2024-02-09 | 5.700 | 5.700 | 5.690 | 5.690 | 5.387 | 3 |
| 2024-02-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.397 | 1 |
| 2024-02-07 | 5.930 | 6.130 | 5.770 | 5.770 | 5.463 | 3 |
| 2024-02-06 | 5.730 | 5.730 | 5.730 | 5.730 | 5.425 | 1 |
| 2024-02-02 | 5.590 | 5.600 | 5.570 | 5.600 | 5.302 | 502 |
| 2024-02-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.113 | 1 |
| 2024-01-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.160 | 2 |
| 2024-01-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.113 | 6 |
| 2024-01-29 | 5.530 | 5.530 | 5.450 | 5.450 | 5.160 | 82 |
| 2024-01-26 | 5.240 | 5.270 | 5.220 | 5.270 | 4.990 | 17 |
| 2024-01-25 | 5.200 | 5.330 | 5.190 | 5.240 | 4.961 | 25 |
| 2024-01-24 | 5.150 | 5.160 | 5.150 | 5.160 | 4.886 | 7 |
| 2024-01-23 | 5.110 | 5.160 | 5.020 | 5.160 | 4.886 | 112 |
| 2024-01-19 | 5.280 | 5.330 | 5.020 | 5.280 | 4.999 | 7 |
| 2024-01-18 | 4.960 | 5.170 | 4.960 | 5.170 | 4.895 | 25 |
| 2024-01-17 | 5.070 | 5.130 | 5.070 | 5.130 | 4.857 | 2 |
| 2024-01-16 | 5.380 | 5.490 | 5.260 | 5.260 | 4.980 | 16 |
| 2024-01-12 | 5.520 | 5.520 | 5.490 | 5.490 | 5.198 | 3 |
| 2024-01-11 | 6.240 | 6.350 | 5.420 | 5.520 | 5.227 | 175 |
| 2024-01-10 | 5.640 | 5.640 | 5.480 | 5.480 | 5.189 | 6 |
| 2024-01-09 | 5.630 | 5.630 | 5.580 | 5.600 | 5.302 | 4 |
| 2024-01-08 | 5.890 | 5.890 | 5.780 | 5.780 | 5.473 | 9 |
| 2024-01-05 | 5.730 | 5.800 | 5.670 | 5.670 | 5.369 | 20 |
| 2024-01-04 | 5.650 | 5.750 | 5.650 | 5.750 | 5.444 | 13 |
| 2024-01-03 | 6.360 | 6.360 | 5.760 | 5.770 | 5.463 | 36 |
| 2024-01-02 | 6.100 | 6.250 | 5.790 | 5.790 | 5.482 | 13 |
| 2023-12-28 | 5.980 | 5.980 | 5.980 | 5.980 | 5.662 | 1 |
| 2023-12-27 | 6.040 | 6.040 | 5.910 | 5.910 | 5.596 | 7 |
| 2023-12-26 | 5.870 | 5.950 | 5.870 | 5.950 | 5.634 | 33 |
| 2023-12-22 | 6.040 | 6.060 | 5.940 | 5.990 | 5.672 | 12 |
| 2023-12-21 | 5.990 | 6.020 | 5.990 | 6.020 | 5.700 | 14 |
| 2023-12-19 | 6.100 | 6.100 | 5.970 | 5.970 | 5.653 | 43 |
| 2023-12-18 | 6.000 | 6.060 | 6.000 | 6.060 | 5.738 | 35 |
| 2023-12-14 | 4.790 | 5.800 | 4.790 | 5.800 | 5.492 | 408 |
| 2023-12-12 | 4.930 | 5.090 | 4.930 | 4.940 | 4.617 | 9 |
| 2023-12-11 | 5.140 | 5.140 | 5.020 | 5.020 | 4.692 | 2 |
| 2023-12-08 | 5.050 | 5.100 | 5.050 | 5.080 | 4.748 | 323 |
| 2023-12-07 | 5.080 | 5.080 | 5.080 | 5.080 | 4.748 | 3 |
| 2023-12-06 | 5.190 | 5.190 | 5.180 | 5.180 | 4.841 | 301 |
| 2023-12-04 | 5.060 | 5.160 | 5.060 | 5.160 | 4.822 | 10 |
| 2023-12-01 | 5.250 | 5.330 | 5.140 | 5.170 | 4.832 | 868 |
| 2023-11-30 | 5.090 | 5.140 | 5.000 | 5.140 | 4.804 | 170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-12 | 0.1503 MXN |
| 2025-05-26 | 0.1463 MXN |
| 2024-11-22 | 0.1301 MXN |
| 2024-07-19 | 0.1263 MXN |
| 2023-12-13 | 0.0640 MXN |
| 2023-10-10 | 0.0645 MXN |
| 2023-07-11 | 0.0624 MXN |
| 2023-05-16 | 0.0621 MXN |
| 2022-11-16 | 16.9200 MXN |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.