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
2022-09-27	261.26	271.89	260.02	269.61	231.12	689,646
2022-09-26	268.60	269.73	259.18	260.05	222.93	835,125
2022-09-23	279.37	279.37	267.64	268.29	229.99	508,353
2022-09-22	285.23	285.23	275.02	277.97	238.29	788,924
2022-09-21	289.10	291.26	285.57	286.70	245.78	1,022,956
2022-09-20	292.14	292.82	287.69	289.40	248.09	1,052,995
2022-09-19	286.00	290.15	282.44	289.99	248.60	1,203,827
2022-09-15	292.62	294.84	283.72	286.54	245.64	4,087,529
2022-09-14	290.48	293.01	288.20	289.15	247.88	835,574
2022-09-13	293.16	297.28	289.02	291.24	249.67	1,240,636
2022-09-12	293.98	299.23	292.00	296.25	253.96	904,355
2022-09-09	291.15	294.18	289.31	290.80	249.29	1,216,080
2022-09-08	291.11	293.50	288.08	290.04	248.64	898,105
2022-09-07	288.07	292.82	282.84	290.64	249.15	1,015,233
2022-09-06	293.00	294.97	287.59	288.84	247.61	548,713
2022-09-05	290.44	294.97	290.43	293.00	251.18	72,179
2022-09-02	288.00	293.96	286.48	288.38	247.22	964,710
2022-09-01	286.00	290.74	278.91	285.29	244.57	1,306,602
2022-08-31	294.99	294.99	284.56	286.84	245.90	2,319,330
2022-08-30	292.96	295.97	284.55	288.71	247.50	1,115,975
2022-08-29	303.00	303.80	291.67	293.02	251.19	1,412,987
2022-08-26	305.05	306.97	300.42	303.69	260.34	514,736
2022-08-25	297.00	303.00	294.00	301.92	258.82	942,833
2022-08-24	293.54	299.07	291.12	292.70	250.92	2,259,252
2022-08-23	290.01	295.06	288.70	293.54	251.64	902,483
2022-08-22	299.27	299.27	288.93	290.01	248.61	741,459
2022-08-19	307.05	307.05	299.97	301.56	258.51	1,202,302
2022-08-18	305.00	308.08	301.05	307.25	263.39	636,594
2022-08-17	302.93	305.74	300.52	304.08	260.67	632,165
2022-08-16	300.35	304.69	300.35	303.07	259.81	1,503,367
2022-08-15	299.45	303.38	298.96	299.97	257.15	1,523,323
2022-08-12	297.12	302.39	296.66	299.94	257.13	1,202,611
2022-08-11	293.13	299.00	292.61	296.49	254.17	2,022,578
2022-08-10	290.99	296.00	286.52	293.51	251.61	1,968,424
2022-08-09	290.00	291.23	283.99	289.36	248.06	1,256,916
2022-08-08	286.35	292.30	285.80	290.12	248.71	2,356,847
2022-08-05	283.43	288.53	283.03	285.80	245.00	2,145,686
2022-08-04	279.82	289.61	277.01	286.40	245.52	1,894,876
2022-08-03	271.77	279.92	270.50	278.85	239.05	1,169,182
2022-08-02	270.39	273.91	268.99	272.51	233.61	2,438,046
2022-08-01	276.00	277.96	271.01	272.13	233.28	1,619,567
2022-07-29	278.40	279.92	274.08	276.40	236.95	1,166,315
2022-07-28	273.74	279.88	272.50	278.49	238.74	872,872
2022-07-27	271.79	274.18	266.71	272.54	233.64	2,317,040
2022-07-26	279.88	291.00	270.00	270.55	231.93	1,510,832
2022-07-25	284.00	287.36	280.04	281.72	241.51	405,548
2022-07-22	284.74	285.40	278.02	284.78	244.13	381,954
2022-07-21	287.01	288.42	279.22	283.40	242.95	458,616
2022-07-20	291.01	293.15	285.30	286.66	245.74	464,211
2022-07-19	294.70	295.01	288.57	291.37	249.78	1,789,050
2022-07-18	286.09	295.33	285.96	291.02	249.48	870,071
2022-07-15	283.37	288.31	281.66	286.09	245.25	495,982
2022-07-14	287.01	287.07	279.00	283.49	243.02	661,630
2022-07-13	286.67	289.90	282.59	287.22	246.22	911,199
2022-07-12	290.88	294.45	288.41	290.23	248.80	569,328
2022-07-11	292.30	296.60	288.18	290.57	249.09	681,164
2022-07-08	286.62	293.90	282.16	292.61	250.84	446,932
2022-07-07	295.21	296.50	286.31	287.61	246.56	705,997
2022-07-06	283.84	297.27	280.00	293.97	252.01	853,065
2022-07-05	281.10	284.47	274.06	282.83	242.46	583,369

← NewerPage 18 of 22 · 1,262 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.