Mercado fechado

Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GAPB.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
267,01+2,12 (+0,80%)
No fechamento: 01:59PM CST
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024268,56269,99262,17267,95267,95815.294
26 de mar. de 2024254,00268,39251,58264,36264,36587.692
25 de mar. de 2024259,00261,10255,00257,39257,39537.774
22 de mar. de 2024250,00259,11248,73259,04259,041.856.751
21 de mar. de 2024251,88254,74248,70251,37251,37677.926
20 de mar. de 2024244,38253,17243,26250,71250,71732.386
19 de mar. de 2024249,30249,31242,06246,11246,111.120.466
15 de mar. de 2024249,43252,35245,50249,48249,484.434.268
14 de mar. de 2024243,00250,12242,26248,93248,93751.572
13 de mar. de 2024239,38243,00237,54242,36242,361.389.189
12 de mar. de 2024240,72242,37237,39239,94239,941.838.286
11 de mar. de 2024239,94240,39236,01238,73238,73898.591
08 de mar. de 2024238,95240,77237,00237,81237,811.210.577
07 de mar. de 2024239,59241,91237,27238,01238,011.084.735
06 de mar. de 2024240,00242,99238,01239,23239,231.080.304
05 de mar. de 2024242,22242,77236,04238,60238,603.031.535
04 de mar. de 2024252,13255,99241,68242,32242,32728.220
01 de mar. de 2024251,97256,00250,93251,09251,09428.413
29 de fev. de 2024250,42253,32246,00252,00252,002.665.620
28 de fev. de 2024255,99255,99247,50248,62248,62670.098
27 de fev. de 2024259,08261,57253,52255,12255,12648.006
26 de fev. de 2024262,10263,08258,16259,95259,951.560.673
23 de fev. de 2024263,15265,78257,46262,90262,901.532.919
22 de fev. de 2024260,00265,96259,96264,99264,994.425.829
21 de fev. de 2024263,45263,97256,96259,84259,842.361.183
20 de fev. de 2024258,60266,97258,49263,45263,452.886.482
19 de fev. de 2024266,32267,99254,01259,11259,11267.335
16 de fev. de 2024266,03269,46264,02265,77265,77570.491
15 de fev. de 2024266,67269,84264,10266,27266,271.697.427
14 de fev. de 2024271,12276,02265,12266,51266,511.104.970
13 de fev. de 2024271,00274,76266,92269,26269,261.063.112
12 de fev. de 2024282,99282,99270,68271,75271,75421.437
09 de fev. de 2024282,53283,00277,82280,52280,52698.972
08 de fev. de 2024283,00283,00279,83282,88282,881.125.327
07 de fev. de 2024287,99289,80280,26282,71282,71562.033
06 de fev. de 2024279,50288,02278,30285,86285,861.832.684
02 de fev. de 2024269,88280,26267,54279,90279,901.568.878
01 de fev. de 2024268,00275,90267,49269,25269,252.714.096
31 de jan. de 2024271,00275,38266,49268,00268,001.637.754
30 de jan. de 2024275,42276,00268,38271,99271,991.584.579
29 de jan. de 2024274,26277,95271,93275,41275,41811.461
26 de jan. de 2024266,60275,88265,49272,27272,271.884.731
25 de jan. de 2024259,70270,72259,14266,46266,462.260.886
24 de jan. de 2024260,00261,96257,06258,64258,64979.818
23 de jan. de 2024251,96263,47249,45261,64261,641.060.944
22 de jan. de 2024267,94267,94251,96251,96251,961.965.681
19 de jan. de 2024261,03267,41256,00265,99265,992.429.043
18 de jan. de 2024256,96262,44256,56261,04261,04809.593
17 de jan. de 2024261,00263,98254,34259,22259,22798.943
16 de jan. de 2024271,36271,36260,57261,10261,10410.695
15 de jan. de 2024279,52279,52269,40271,37271,3768.577
12 de jan. de 2024274,20276,42267,57268,86268,86331.398
11 de jan. de 2024275,50277,44271,52271,57271,57490.217
10 de jan. de 2024275,00280,26274,94275,12275,12518.748
09 de jan. de 2024289,49289,49272,15273,02273,02713.260
08 de jan. de 2024287,54291,00284,00287,72287,72187.366
05 de jan. de 2024283,76294,48280,00285,08285,08519.828
04 de jan. de 2024286,44287,83283,02285,70285,70687.731
03 de jan. de 2024290,83295,61284,00285,13285,13819.364
02 de jan. de 2024298,00299,98289,00292,82292,82523.624
29 de dez. de 2023295,63298,00292,16297,85297,85366.602
28 de dez. de 2023304,46304,46295,94296,41296,41466.594
27 de dez. de 2023302,13304,10297,82297,88297,88494.154
26 de dez. de 2023301,05304,59299,01301,83301,83369.476
22 de dez. de 2023300,16303,89299,00301,60301,60197.511
21 de dez. de 2023302,05311,50297,99299,15299,15821.034
20 de dez. de 2023303,20309,12300,16301,50301,501.000.763
19 de dez. de 2023307,81310,98302,56304,70304,70869.076
18 de dez. de 2023301,45309,02296,09308,91308,91896.334
15 de dez. de 2023298,00308,00289,06305,75305,753.823.819
14 de dez. de 2023257,00299,09256,99298,92298,923.360.291
13 de dez. de 2023250,00254,42249,02253,70253,701.048.904
11 de dez. de 2023254,59256,52250,00250,04250,04677.502
11 de dez. de 20233.71 Dividendo
08 de dez. de 2023261,00263,20253,12255,78252,07518.720
07 de dez. de 2023260,00262,77257,29260,99257,20590.698
06 de dez. de 2023261,33265,96260,10260,52256,74758.830
05 de dez. de 2023261,71261,71256,34260,01256,241.080.940
04 de dez. de 2023268,50268,50261,43261,90258,10420.394
01 de dez. de 2023261,31263,45259,99262,69258,88596.402
30 de nov. de 2023254,29266,05253,01265,20261,351.749.908
29 de nov. de 2023249,45256,06249,45253,70250,02957.030
28 de nov. de 2023253,98258,89253,14255,76252,051.485.603
28 de nov. de 20233.71 Dividendo
27 de nov. de 2023247,82255,29246,20253,69246,351.361.400
24 de nov. de 2023251,01252,17248,03250,31243,07313.558
23 de nov. de 2023246,99253,59246,88252,85245,54246.143
22 de nov. de 2023238,00249,53238,00247,14239,99679.031
21 de nov. de 2023244,51245,00237,78244,13237,07914.497
17 de nov. de 2023235,00245,48234,91243,84236,791.013.261
16 de nov. de 2023230,60234,90227,56234,74227,951.126.960
15 de nov. de 2023226,78231,86225,08229,12222,491.842.956
14 de nov. de 2023226,03227,99222,02226,76220,20969.242
13 de nov. de 2023223,77224,75222,03223,16216,711.015.711
10 de nov. de 2023227,67227,67222,22224,21217,731.086.246
09 de nov. de 2023225,93228,22223,09227,67221,091.978.879
08 de nov. de 2023227,80229,70225,50225,93219,403.066.992
07 de nov. de 2023234,59234,59226,04227,62221,042.160.317
06 de nov. de 2023219,80234,76219,80232,09225,382.281.019
03 de nov. de 2023219,97226,12213,47223,83217,362.852.191
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...