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
2022-04-07	317.63	317.77	312.36	313.31	261.48	1,269,459
2022-04-06	327.00	327.00	315.05	318.55	265.85	1,188,689
2022-04-05	324.96	328.00	322.81	324.79	271.06	611,702
2022-04-04	324.57	328.77	320.93	325.75	271.86	553,667
2022-04-01	324.87	332.01	321.32	324.21	270.57	837,800
2022-03-31	313.40	325.26	312.84	322.61	269.24	910,454
2022-03-30	308.15	313.67	306.65	312.05	260.42	1,437,107
2022-03-29	301.87	310.00	301.30	308.90	257.80	1,092,371
2022-03-28	303.10	308.43	300.58	303.39	253.20	806,522
2022-03-25	306.42	307.78	298.50	303.74	253.49	1,598,842
2022-03-24	297.04	307.97	292.97	306.42	255.73	778,435
2022-03-23	296.97	297.04	291.50	296.02	247.05	802,965
2022-03-22	288.74	298.83	287.80	297.85	248.57	809,160
2022-03-18	275.37	290.42	271.76	287.55	239.98	6,095,343
2022-03-17	283.20	283.20	272.79	276.89	231.08	1,445,006
2022-03-16	280.80	285.34	276.39	278.01	232.02	1,207,379
2022-03-15	270.70	281.17	269.81	278.32	232.27	1,661,530
2022-03-14	267.42	269.78	263.48	268.47	224.05	1,671,782
2022-03-11	271.51	271.56	262.94	264.56	220.79	1,339,616
2022-03-10	266.72	270.99	265.58	267.55	223.29	833,632
2022-03-09	261.43	273.07	258.21	268.88	224.40	2,930,999
2022-03-08	265.11	267.23	255.31	257.92	215.25	2,467,182
2022-03-07	278.87	281.64	263.98	265.66	221.71	996,445
2022-03-04	280.86	283.98	272.64	278.96	232.81	1,219,987
2022-03-03	292.51	294.63	279.23	280.62	234.19	1,008,274
2022-03-02	293.85	297.62	290.58	291.37	243.17	3,413,127
2022-03-01	297.79	299.60	290.69	292.60	244.19	1,066,545
2022-02-28	287.16	300.34	287.16	297.91	248.62	1,990,689
2022-02-25	288.10	294.07	284.78	291.90	243.61	476,696
2022-02-24	286.57	289.99	278.48	288.65	240.90	1,063,950
2022-02-23	309.00	309.00	290.79	292.22	243.88	567,005
2022-02-22	303.01	311.34	299.26	309.85	258.59	879,962
2022-02-21	312.68	312.71	289.44	299.25	249.74	139,771
2022-02-18	310.55	315.13	306.81	313.73	261.83	605,769
2022-02-17	309.84	312.04	306.02	310.55	259.17	984,135
2022-02-16	305.63	312.46	305.54	311.67	260.11	1,364,734
2022-02-15	303.83	310.00	300.01	307.61	256.72	641,817
2022-02-14	300.50	300.50	294.06	299.46	249.92	828,197
2022-02-11	303.37	310.58	300.54	301.98	252.02	725,704
2022-02-10	298.65	306.80	298.65	302.51	252.46	2,123,056
2022-02-09	300.89	302.47	297.54	301.01	251.21	2,354,925
2022-02-08	288.06	301.97	284.03	299.98	250.35	1,537,770
2022-02-04	287.00	290.99	284.72	288.31	240.61	662,191
2022-02-03	287.12	290.62	285.89	287.35	239.81	1,036,300
2022-02-02	285.59	287.89	283.04	286.53	239.13	503,998
2022-02-01	282.96	287.42	282.84	285.56	238.32	855,108
2022-01-31	269.80	284.50	269.80	283.61	236.69	1,298,784
2022-01-28	272.58	272.58	265.41	270.53	225.77	840,200
2022-01-27	270.86	275.50	269.06	271.47	226.56	965,515
2022-01-26	271.61	277.48	268.46	270.09	225.41	584,826
2022-01-25	267.38	273.00	261.58	271.07	226.22	1,336,202
2022-01-24	276.06	277.92	262.68	268.95	224.45	611,322
2022-01-21	285.38	285.73	277.12	278.87	232.73	380,400
2022-01-20	282.92	288.89	279.72	285.35	238.14	1,472,100
2022-01-19	281.94	281.94	278.91	281.48	234.91	3,394,781
2022-01-18	280.00	285.27	278.02	280.54	234.13	1,018,904
2022-01-17	287.02	287.99	279.00	280.32	233.94	159,138
2022-01-14	281.83	287.10	278.91	286.61	239.19	1,007,480
2022-01-13	282.22	288.41	281.41	281.83	235.20	801,775
2022-01-12	281.42	285.93	279.17	281.94	235.30	2,746,396

← NewerPage 20 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.