Grupo Aeroportuario del Pacífico S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 317.20 | 320.98 | 308.48 | 319.39 | 295.17 | 2,490,837 |
| 2024-05-30 | 309.60 | 319.98 | 307.09 | 316.66 | 292.65 | 590,411 |
| 2024-05-29 | 308.04 | 315.79 | 299.29 | 312.78 | 289.07 | 723,026 |
| 2024-05-28 | 320.96 | 320.96 | 304.73 | 305.79 | 282.61 | 644,262 |
| 2024-05-27 | 322.32 | 322.32 | 311.07 | 315.01 | 291.13 | 142,591 |
| 2024-05-24 | 326.70 | 326.74 | 317.00 | 323.56 | 299.03 | 1,807,029 |
| 2024-05-23 | 325.50 | 328.18 | 323.32 | 326.30 | 301.56 | 2,135,429 |
| 2024-05-22 | 324.00 | 326.79 | 319.84 | 325.99 | 301.27 | 1,025,922 |
| 2024-05-21 | 323.00 | 326.46 | 322.15 | 324.21 | 299.63 | 1,287,055 |
| 2024-05-20 | 321.75 | 327.94 | 321.75 | 326.99 | 302.20 | 450,768 |
| 2024-05-17 | 324.96 | 325.16 | 320.00 | 321.77 | 297.37 | 557,653 |
| 2024-05-16 | 319.20 | 326.23 | 319.00 | 324.97 | 300.33 | 727,277 |
| 2024-05-15 | 316.15 | 323.81 | 315.93 | 319.17 | 294.97 | 1,193,713 |
| 2024-05-14 | 315.35 | 317.58 | 313.44 | 315.73 | 291.79 | 549,290 |
| 2024-05-13 | 314.57 | 319.88 | 313.05 | 315.35 | 291.44 | 1,122,407 |
| 2024-05-10 | 320.91 | 330.00 | 313.37 | 314.50 | 290.65 | 932,449 |
| 2024-05-09 | 313.00 | 321.97 | 311.02 | 320.20 | 295.92 | 1,175,233 |
| 2024-05-08 | 313.00 | 316.85 | 311.02 | 313.75 | 289.96 | 870,231 |
| 2024-05-07 | 314.33 | 314.85 | 310.30 | 314.27 | 290.44 | 1,369,071 |
| 2024-05-06 | 312.10 | 315.99 | 310.53 | 312.77 | 289.06 | 518,628 |
| 2024-05-03 | 311.55 | 316.00 | 310.42 | 312.87 | 289.15 | 597,970 |
| 2024-05-02 | 312.10 | 316.00 | 310.39 | 311.80 | 288.16 | 1,701,236 |
| 2024-04-30 | 313.03 | 315.49 | 311.04 | 312.96 | 289.23 | 1,325,025 |
| 2024-04-29 | 313.26 | 315.98 | 309.11 | 314.81 | 290.94 | 654,553 |
| 2024-04-26 | 311.18 | 315.18 | 307.25 | 314.83 | 290.96 | 843,583 |
| 2024-04-25 | 307.18 | 311.00 | 297.02 | 310.99 | 287.41 | 717,836 |
| 2024-04-24 | 300.00 | 306.99 | 295.00 | 301.65 | 278.78 | 890,202 |
| 2024-04-23 | 273.98 | 305.44 | 273.50 | 302.46 | 279.53 | 1,854,071 |
| 2024-04-22 | 266.15 | 275.03 | 266.15 | 274.99 | 254.14 | 398,987 |
| 2024-04-19 | 273.87 | 273.87 | 264.42 | 265.98 | 245.81 | 601,332 |
| 2024-04-18 | 267.00 | 270.00 | 260.70 | 265.89 | 245.73 | 984,833 |
| 2024-04-17 | 267.02 | 270.00 | 260.14 | 263.26 | 243.30 | 363,417 |
| 2024-04-16 | 267.61 | 270.06 | 265.03 | 268.68 | 248.31 | 445,092 |
| 2024-04-15 | 273.94 | 273.94 | 267.00 | 268.03 | 247.71 | 322,723 |
| 2024-04-12 | 270.84 | 275.90 | 268.64 | 271.43 | 250.85 | 744,059 |
| 2024-04-11 | 268.17 | 272.94 | 266.11 | 271.08 | 250.53 | 507,855 |
| 2024-04-10 | 272.00 | 275.90 | 265.77 | 268.50 | 248.14 | 454,322 |
| 2024-04-09 | 280.00 | 284.79 | 270.01 | 273.12 | 252.41 | 590,448 |
| 2024-04-08 | 282.79 | 285.00 | 278.41 | 281.86 | 260.49 | 752,317 |
| 2024-04-05 | 281.10 | 287.00 | 277.70 | 282.79 | 261.35 | 593,250 |
| 2024-04-04 | 274.69 | 282.69 | 271.52 | 281.30 | 259.97 | 623,721 |
| 2024-04-03 | 272.00 | 278.49 | 267.06 | 273.15 | 252.44 | 664,761 |
| 2024-04-02 | 268.72 | 273.05 | 266.07 | 270.93 | 250.39 | 774,190 |
| 2024-04-01 | 266.96 | 273.98 | 265.77 | 268.67 | 248.30 | 863,983 |
| 2024-03-27 | 268.56 | 269.99 | 262.17 | 267.95 | 247.63 | 815,294 |
| 2024-03-26 | 254.00 | 268.39 | 251.58 | 264.36 | 244.32 | 587,692 |
| 2024-03-25 | 259.00 | 261.10 | 255.00 | 257.39 | 237.87 | 537,774 |
| 2024-03-22 | 250.00 | 259.11 | 248.73 | 259.04 | 239.40 | 1,856,751 |
| 2024-03-21 | 251.88 | 254.74 | 248.70 | 251.37 | 232.31 | 677,926 |
| 2024-03-20 | 244.38 | 253.17 | 243.26 | 250.71 | 231.70 | 732,386 |
| 2024-03-19 | 249.30 | 249.31 | 242.06 | 246.11 | 227.45 | 1,120,466 |
| 2024-03-15 | 249.43 | 252.35 | 245.50 | 249.48 | 230.56 | 4,434,268 |
| 2024-03-14 | 243.00 | 250.12 | 242.26 | 248.93 | 230.06 | 751,572 |
| 2024-03-13 | 239.38 | 243.00 | 237.54 | 242.36 | 223.98 | 1,389,189 |
| 2024-03-12 | 240.72 | 242.37 | 237.39 | 239.94 | 221.75 | 1,838,286 |
| 2024-03-11 | 239.94 | 240.39 | 236.01 | 238.73 | 220.63 | 898,591 |
| 2024-03-08 | 238.95 | 240.77 | 237.00 | 237.81 | 219.78 | 1,210,577 |
| 2024-03-07 | 239.59 | 241.91 | 237.27 | 238.01 | 219.96 | 1,084,735 |
| 2024-03-06 | 240.00 | 242.99 | 238.01 | 239.23 | 221.09 | 1,080,304 |
| 2024-03-05 | 242.22 | 242.77 | 236.04 | 238.60 | 220.51 | 3,031,535 |
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.