PAC - Grupo Aeroportuario del Pacifico, S.A.B. de C.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019100.43102.20100.43101.74101.7441,500
Oct 17, 2019101.16102.38100.71100.78100.7872,800
Oct 16, 2019101.09101.35100.62100.72100.7260,000
Oct 15, 2019103.03103.03100.77100.92100.9255,100
Oct 14, 2019102.02102.96101.82102.42102.4224,600
Oct 11, 2019101.81102.92100.81101.76101.7642,900
Oct 10, 2019100.19101.9199.78100.72100.7280,300
Oct 09, 201999.30102.0399.3099.8299.82103,900
Oct 08, 201999.5699.5698.4298.6698.66161,100
Oct 07, 201999.5599.9898.3998.6898.6868,900
Oct 04, 201999.24100.1198.55100.07100.07125,800
Oct 03, 201996.5598.6296.4898.3298.3248,500
Oct 02, 201996.5997.5195.9996.7596.7549,500
Oct 01, 201996.3398.5096.3398.2998.2965,900
Sep 30, 201994.3596.5794.3596.5296.5299,100
Sep 27, 201994.3895.3393.9294.3294.3229,700
Sep 26, 201994.3994.7093.8594.2294.2230,000
Sep 25, 201996.8996.8993.6394.3894.3858,600
Sep 24, 201996.4498.0096.4496.7596.7546,300
Sep 23, 201997.3598.0096.5896.6796.6756,700
Sep 20, 201995.1798.2795.1197.7897.7871,400
Sep 19, 201997.4798.4095.1795.2995.2988,100
Sep 18, 201996.5497.6296.1397.2297.2245,300
Sep 17, 201994.7697.2594.7696.9396.9364,500
Sep 16, 201995.6297.7095.1395.3695.3655,500
Sep 13, 201996.0396.6395.2296.2396.2356,700
Sep 12, 201995.2597.1194.5495.4695.4680,300
Sep 11, 201996.7196.9094.8495.4095.4054,400
Sep 10, 201995.4997.6694.3096.1596.1564,300
Sep 09, 201997.9397.9394.3294.9394.9338,800
Sep 06, 201994.6997.0094.6996.5396.53130,800
Sep 05, 201993.1294.9193.1294.3794.3736,600
Sep 04, 201992.5193.8492.1492.5692.5646,400
Sep 03, 201995.1395.1391.4091.9691.9651,900
Aug 30, 201991.6095.4491.4495.1195.1190,700
Aug 30, 20192.14 Dividend
Aug 29, 201990.9394.0090.4093.2591.1168,000
Aug 28, 201991.0091.9190.3090.4688.3832,500
Aug 27, 201992.6393.6190.9491.1389.0457,000
Aug 26, 201990.0091.7790.0091.3789.2737,300
Aug 23, 201991.1391.1388.6288.9786.9360,500
Aug 22, 201992.9192.9190.5891.1689.0757,900
Aug 21, 201991.7293.1291.2492.6190.4840,100
Aug 20, 201991.0792.1390.9191.1589.0655,800
Aug 19, 201992.8393.2087.3391.0788.9845,900
Aug 16, 201990.1192.6589.9592.4890.36161,100
Aug 15, 201988.5690.5887.3389.8487.78106,600
Aug 14, 201992.6993.0888.4088.4186.38104,500
Aug 13, 201993.2595.1992.8694.0091.8429,400
Aug 12, 201995.4395.4393.8094.1992.0319,600
Aug 09, 201994.7996.4094.7995.8293.6238,100
Aug 08, 201995.3196.6094.3295.0392.8531,000
Aug 07, 201993.4596.9592.5395.3993.2038,400
Aug 06, 201996.4897.1293.1093.7791.6255,300
Aug 05, 201997.5097.5096.2196.8594.6341,700
Aug 02, 201999.50100.3599.0399.1396.8643,800
Aug 01, 201999.97102.0699.89100.2497.9453,700
Jul 31, 2019101.69101.6999.99100.0997.7970,500
Jul 30, 201999.94103.3299.13101.6699.3362,100
Jul 29, 201996.07100.2796.0799.7797.4847,300
Jul 26, 201999.4999.4995.7896.3294.1157,100
Jul 25, 201999.4499.9897.4499.1896.9037,300
Jul 24, 2019100.13101.0299.43100.2097.9046,900
Jul 23, 2019101.83102.2097.9399.1396.8653,800
Jul 22, 2019104.95104.95101.40101.7199.38102,400
Jul 19, 2019104.57105.59103.33104.28101.8951,400
Jul 18, 2019105.51106.05103.09104.17101.7852,000
Jul 17, 2019106.25106.25105.35105.86103.4339,000
Jul 16, 2019106.00106.99105.30106.40103.9628,500
Jul 15, 2019105.03107.24105.03106.42103.9828,000
Jul 12, 2019106.23106.23103.89105.35102.9323,800
Jul 11, 2019106.37106.37104.34105.47103.0531,300
Jul 10, 2019108.18108.18104.76105.63103.2128,400
Jul 09, 2019107.25108.84105.86107.28104.8238,500
Jul 08, 2019107.89108.84107.11107.40104.9435,500
Jul 05, 2019107.02107.76106.42107.72105.2527,400
Jul 03, 2019106.11108.53106.11107.41104.9526,400
Jul 02, 2019104.30106.73104.30106.03103.6036,700
Jul 01, 2019105.75106.10104.21104.30101.9128,400
Jun 28, 2019107.69107.69103.86104.31101.9278,300
Jun 27, 2019107.12108.54106.74106.83104.3837,400
Jun 26, 2019107.92108.90107.92108.36105.8728,300
Jun 25, 2019107.28108.73106.88107.62105.1567,100
Jun 24, 2019105.73107.95105.73107.95105.4722,800
Jun 21, 2019107.98109.18105.69105.70103.2782,000
Jun 20, 2019106.86108.89106.86108.50106.0140,600
Jun 19, 2019105.50105.69104.37105.36102.9439,200
Jun 18, 2019104.79107.45104.39105.36102.9447,000
Jun 17, 2019105.26105.45103.53103.53101.1542,300
Jun 14, 2019107.62107.62103.99105.57103.1535,300
Jun 13, 2019106.31108.57106.31108.13105.6575,900
Jun 12, 2019107.89108.70105.83105.83103.4040,100
Jun 11, 2019105.09108.40104.87107.93105.4554,100
Jun 10, 2019101.51106.00101.51104.64102.2435,900
Jun 07, 201999.56102.0499.33101.1998.8760,800
Jun 06, 201999.46100.0297.3799.5497.2645,500
Jun 05, 201997.3999.7597.3599.4397.1560,700
Jun 04, 201996.6597.9095.5897.3495.1151,500
Jun 03, 201998.2998.8195.7296.0693.8659,700
May 31, 201996.4497.8895.5997.8895.6349,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...