Grupo Aeroportuario del Pacífico S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 307.95 | 318.00 | 307.94 | 317.97 | 300.97 | 528,610 |
| 2024-08-22 | 303.12 | 313.98 | 303.12 | 309.05 | 292.53 | 704,534 |
| 2024-08-21 | 311.44 | 314.78 | 302.89 | 307.68 | 291.23 | 1,023,312 |
| 2024-08-20 | 313.60 | 315.21 | 310.79 | 312.06 | 295.38 | 265,745 |
| 2024-08-19 | 309.85 | 315.01 | 309.85 | 312.12 | 295.44 | 630,663 |
| 2024-08-16 | 306.00 | 312.00 | 305.51 | 310.35 | 293.76 | 264,590 |
| 2024-08-15 | 303.91 | 307.00 | 302.13 | 305.37 | 289.05 | 232,103 |
| 2024-08-14 | 304.00 | 304.98 | 300.53 | 303.91 | 287.67 | 601,295 |
| 2024-08-13 | 294.89 | 303.89 | 292.53 | 302.80 | 286.62 | 1,247,871 |
| 2024-08-12 | 289.88 | 294.32 | 286.01 | 292.05 | 276.44 | 332,586 |
| 2024-08-09 | 290.01 | 291.41 | 285.10 | 288.64 | 273.21 | 337,900 |
| 2024-08-08 | 292.80 | 293.26 | 283.93 | 291.29 | 275.72 | 382,439 |
| 2024-08-07 | 289.80 | 293.65 | 287.01 | 289.97 | 274.47 | 594,903 |
| 2024-08-06 | 294.99 | 296.96 | 289.87 | 292.05 | 276.44 | 628,276 |
| 2024-08-05 | 291.91 | 297.73 | 288.14 | 293.99 | 278.28 | 983,445 |
| 2024-08-02 | 298.05 | 298.05 | 289.55 | 293.42 | 277.74 | 563,971 |
| 2024-08-01 | 298.33 | 298.38 | 292.01 | 295.20 | 279.42 | 792,035 |
| 2024-07-31 | 288.60 | 299.42 | 288.60 | 298.38 | 282.43 | 1,836,134 |
| 2024-07-30 | 287.14 | 292.29 | 284.18 | 291.12 | 275.56 | 1,048,311 |
| 2024-07-29 | 297.04 | 297.36 | 285.97 | 286.40 | 271.09 | 1,095,675 |
| 2024-07-26 | 293.79 | 298.74 | 290.01 | 294.19 | 278.47 | 1,032,611 |
| 2024-07-25 | 292.01 | 299.25 | 292.00 | 292.38 | 276.75 | 1,099,700 |
| 2024-07-24 | 297.48 | 304.00 | 294.80 | 298.65 | 282.69 | 562,800 |
| 2024-07-23 | 291.50 | 299.77 | 288.11 | 295.22 | 279.44 | 2,305,832 |
| 2024-07-22 | 289.95 | 294.91 | 286.50 | 292.56 | 276.92 | 765,689 |
| 2024-07-19 | 292.03 | 296.08 | 289.10 | 293.24 | 271.01 | 473,817 |
| 2024-07-18 | 295.00 | 298.99 | 290.02 | 292.08 | 269.93 | 581,353 |
| 2024-07-17 | 297.76 | 299.61 | 290.80 | 291.55 | 269.44 | 535,609 |
| 2024-07-16 | 295.00 | 297.42 | 289.08 | 296.23 | 273.77 | 1,522,242 |
| 2024-07-15 | 294.44 | 297.91 | 291.01 | 291.92 | 269.79 | 454,400 |
| 2024-07-12 | 286.08 | 297.88 | 286.03 | 295.74 | 273.32 | 319,202 |
| 2024-07-11 | 288.56 | 291.42 | 285.63 | 287.49 | 265.69 | 343,986 |
| 2024-07-10 | 285.87 | 291.84 | 282.87 | 291.72 | 269.60 | 1,075,837 |
| 2024-07-09 | 277.73 | 289.29 | 276.98 | 285.87 | 264.20 | 513,059 |
| 2024-07-08 | 278.51 | 279.96 | 270.56 | 279.71 | 258.50 | 1,333,616 |
| 2024-07-05 | 288.69 | 288.69 | 275.59 | 277.81 | 256.75 | 402,821 |
| 2024-07-04 | 283.26 | 285.90 | 281.98 | 282.61 | 261.18 | 75,776 |
| 2024-07-03 | 280.22 | 290.44 | 280.22 | 283.26 | 261.78 | 808,885 |
| 2024-07-02 | 285.70 | 289.98 | 275.91 | 280.18 | 258.94 | 773,162 |
| 2024-07-01 | 286.18 | 290.85 | 284.02 | 285.37 | 263.73 | 521,877 |
| 2024-06-28 | 288.58 | 290.53 | 284.05 | 287.52 | 265.72 | 988,275 |
| 2024-06-27 | 280.86 | 287.54 | 280.04 | 285.58 | 263.93 | 768,975 |
| 2024-06-26 | 284.57 | 292.98 | 280.41 | 282.00 | 260.62 | 1,465,994 |
| 2024-06-25 | 286.42 | 292.99 | 282.66 | 289.75 | 267.78 | 948,027 |
| 2024-06-24 | 293.07 | 299.84 | 291.11 | 294.49 | 272.16 | 809,613 |
| 2024-06-21 | 302.79 | 303.11 | 293.99 | 294.47 | 272.14 | 6,660,975 |
| 2024-06-20 | 301.00 | 304.00 | 296.56 | 302.79 | 279.83 | 760,900 |
| 2024-06-19 | 302.00 | 305.17 | 300.84 | 300.84 | 278.03 | 229,215 |
| 2024-06-18 | 300.10 | 309.86 | 300.10 | 305.02 | 281.89 | 404,687 |
| 2024-06-17 | 309.97 | 309.97 | 299.96 | 301.29 | 278.45 | 595,814 |
| 2024-06-14 | 303.01 | 310.00 | 302.84 | 307.38 | 284.07 | 947,358 |
| 2024-06-13 | 306.00 | 311.92 | 300.62 | 306.60 | 283.35 | 843,761 |
| 2024-06-12 | 303.00 | 308.00 | 297.21 | 302.93 | 279.96 | 1,095,131 |
| 2024-06-11 | 300.00 | 306.41 | 295.25 | 300.69 | 277.89 | 1,045,114 |
| 2024-06-10 | 294.95 | 304.00 | 294.95 | 301.28 | 278.44 | 503,374 |
| 2024-06-07 | 297.54 | 299.85 | 293.01 | 296.06 | 273.61 | 1,283,930 |
| 2024-06-06 | 290.16 | 304.39 | 290.16 | 297.53 | 274.97 | 1,972,685 |
| 2024-06-05 | 287.83 | 296.99 | 287.61 | 291.54 | 269.44 | 973,099 |
| 2024-06-04 | 291.50 | 305.55 | 286.01 | 287.41 | 265.62 | 1,197,111 |
| 2024-06-03 | 319.23 | 319.23 | 285.61 | 289.18 | 267.25 | 1,888,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-13 | 8.4200 MXN |
| 2025-05-27 | 8.4200 MXN |
| 2024-11-25 | 6.9300 MXN |
| 2024-07-22 | 6.9300 MXN |
| 2023-12-11 | 3.7100 MXN |
| 2023-10-10 | 3.7100 MXN |
| 2023-07-11 | 3.7100 MXN |
| 2023-05-16 | 3.7100 MXN |
| 2022-11-15 | 7.2000 MXN |
| 2022-05-12 | 7.2000 MXN |
| 2021-09-24 | 7.8000 MXN |
| 2021-05-26 | 3.8231 MXN |
| 2019-11-15 | 4.2100 MXN |
| 2019-08-27 | 4.2100 MXN |
| 2019-05-15 | 3.0300 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.