Grupo Aeroportuario del Pacífico S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	261.71	261.71	256.34	260.01	236.81	1,080,940
2023-12-04	268.50	268.50	261.43	261.90	238.53	420,394
2023-12-01	261.31	263.45	259.99	262.69	239.25	596,402
2023-11-30	254.29	266.05	253.01	265.20	241.54	1,749,908
2023-11-29	249.45	256.06	249.45	253.70	231.06	957,030
2023-11-28	253.98	258.89	253.14	255.76	232.94	1,485,603
2023-11-27	247.82	255.29	246.20	253.69	231.05	1,361,400
2023-11-24	251.01	252.17	248.03	250.31	227.98	313,558
2023-11-23	246.99	253.59	246.88	252.85	230.29	246,143
2023-11-22	238.00	249.53	238.00	247.14	225.09	679,031
2023-11-21	244.51	245.00	237.78	244.13	222.35	914,497
2023-11-17	235.00	245.48	234.91	243.84	222.08	1,013,261
2023-11-16	230.60	234.90	227.56	234.74	213.80	1,126,960
2023-11-15	226.78	231.86	225.08	229.12	208.68	1,842,956
2023-11-14	226.03	227.99	222.02	226.76	206.53	969,242
2023-11-13	223.77	224.75	222.03	223.16	203.25	1,015,711
2023-11-10	227.67	227.67	222.22	224.21	204.20	1,086,246
2023-11-09	225.93	228.22	223.09	227.67	207.36	1,978,879
2023-11-08	227.80	229.70	225.50	225.93	205.77	3,066,992
2023-11-07	234.59	234.59	226.04	227.62	207.31	2,160,317
2023-11-06	219.80	234.76	219.80	232.09	211.38	2,281,019
2023-11-03	219.97	226.12	213.47	223.83	203.86	2,852,191
2023-11-01	209.38	214.00	208.27	213.33	194.30	1,896,151
2023-10-31	205.55	211.50	203.11	210.49	191.71	1,339,730
2023-10-30	195.75	205.71	194.45	205.52	187.18	4,653,160
2023-10-27	200.23	200.60	193.89	196.04	178.55	1,921,082
2023-10-26	210.00	211.03	199.55	199.55	181.75	3,285,966
2023-10-25	211.01	217.57	207.38	210.00	191.26	2,820,154
2023-10-24	231.13	233.98	210.00	211.28	192.43	1,839,733
2023-10-23	230.00	230.47	222.81	225.67	205.53	2,358,146
2023-10-20	234.16	234.16	228.50	229.93	209.41	1,556,974
2023-10-19	240.16	240.49	228.70	233.99	213.11	2,047,020
2023-10-18	239.00	240.89	236.70	239.82	218.42	1,718,609
2023-10-17	245.49	248.50	238.97	239.73	218.34	2,016,438
2023-10-16	243.65	247.50	240.72	245.94	224.00	1,030,190
2023-10-13	241.63	245.31	239.24	242.87	221.20	750,254
2023-10-12	251.02	252.43	243.61	246.30	224.32	938,749
2023-10-11	249.63	256.00	249.01	254.01	231.35	2,601,952
2023-10-10	240.50	252.36	237.01	252.00	229.52	1,110,507
2023-10-09	240.68	243.83	236.80	240.72	215.86	864,926
2023-10-06	228.39	242.72	216.00	240.82	215.95	2,676,661
2023-10-05	270.00	270.00	195.40	227.91	204.38	7,651,444
2023-10-04	286.11	294.74	284.07	293.89	263.54	511,826
2023-10-03	294.98	294.98	285.98	287.05	257.41	697,308
2023-10-02	287.87	294.46	281.00	294.46	264.06	1,272,142
2023-09-29	306.87	306.87	285.97	286.13	256.59	1,295,742
2023-09-28	303.37	307.25	301.53	305.48	273.94	564,916
2023-09-27	305.85	307.28	304.03	305.00	273.51	767,421
2023-09-26	309.25	309.25	303.76	303.81	272.44	587,729
2023-09-25	304.70	309.25	304.00	308.72	276.84	715,933
2023-09-22	306.35	308.15	304.01	304.51	273.07	490,594
2023-09-21	304.40	309.50	304.40	307.00	275.30	1,577,408
2023-09-20	309.20	311.75	307.26	308.27	276.44	999,967
2023-09-19	308.66	309.47	305.65	308.90	277.00	422,941
2023-09-18	313.47	313.47	302.86	308.57	276.71	567,506
2023-09-15	307.00	313.96	306.43	312.28	280.04	2,618,535
2023-09-14	308.24	311.75	307.78	310.43	278.38	1,042,851
2023-09-13	310.31	310.70	305.18	307.86	276.07	1,271,093
2023-09-12	309.21	311.97	306.69	308.77	276.89	480,287
2023-09-11	309.70	311.69	308.34	308.49	276.64	607,200

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.