Skip to main content

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

162.56 -2.30 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 166.13 167.08 161.43 162.56 53,830 -2.30(-1.40%)
Jul 17, 2024 166.39 167.94 164.11 164.86 26,473 -2.30(-1.38%)
Jul 16, 2024 165.04 167.61 163.72 167.16 25,501 +2.96(+1.80%)
Jul 15, 2024 166.45 166.45 163.65 164.20 25,756 -2.58(-1.55%)
Jul 12, 2024 162.47 168.00 162.47 166.78 43,426 +5.12(+3.17%)
Jul 11, 2024 162.74 163.25 160.72 161.66 28,076 -2.02(-1.23%)
Jul 10, 2024 159.20 163.68 159.20 163.68 24,595 +3.61(+2.26%)
Jul 09, 2024 155.80 161.42 154.12 160.07 41,625 +5.00(+3.22%)
Jul 08, 2024 153.90 155.14 150.79 155.07 91,145 +1.34(+0.87%)
Jul 05, 2024 154.98 155.50 153.16 153.73 31,153 -4.05(-2.57%)
Jul 03, 2024 155.61 160.07 155.38 157.78 44,052 +3.50(+2.27%)
Jul 02, 2024 157.36 158.06 151.43 154.28 53,642 -1.41(-0.91%)
Jul 01, 2024 155.85 157.91 154.77 155.69 24,908 -0.08(-0.05%)
Jun 28, 2024 157.41 158.36 155.77 155.77 31,760 +0.25(+0.16%)
Jun 27, 2024 155.10 156.44 152.63 155.52 39,018 +1.43(+0.93%)
Jun 26, 2024 158.42 160.02 153.18 154.09 39,048 -4.33(-2.73%)
Jun 25, 2024 163.77 163.77 156.68 158.42 56,174 -5.15(-3.15%)
Jun 24, 2024 163.32 165.47 162.89 163.57 30,620 +1.23(+0.76%)
Jun 21, 2024 164.85 164.89 162.05 162.34 44,703 -1.37(-0.84%)
Jun 20, 2024 165.76 165.76 162.71 163.71 32,207 -1.80(-1.09%)
Jun 18, 2024 163.98 167.91 163.98 165.51 45,666 +2.67(+1.64%)
Jun 17, 2024 165.39 165.95 162.06 162.84 38,631 -3.44(-2.07%)
Jun 14, 2024 165.81 167.55 163.15 166.28 49,337 +0.59(+0.36%)
Jun 13, 2024 162.45 167.93 162.45 165.69 52,311 +5.02(+3.12%)
Jun 12, 2024 165.09 165.09 158.26 160.67 34,603 -1.78(-1.10%)
Jun 11, 2024 163.54 165.85 162.34 162.45 48,772 -2.57(-1.56%)
Jun 10, 2024 161.75 165.48 161.75 165.02 18,837 +3.41(+2.11%)
Jun 07, 2024 167.27 167.27 160.41 161.61 39,108 -5.05(-3.03%)
Jun 06, 2024 166.36 172.81 165.13 166.66 71,636 +1.50(+0.91%)
Jun 05, 2024 163.87 169.53 163.37 165.16 37,913 +3.97(+2.46%)
Jun 04, 2024 162.67 172.02 160.19 161.19 75,453 -2.65(-1.62%)
Jun 03, 2024 185.80 185.80 162.04 163.84 104,089 -24.82(-13.16%)
May 31, 2024 184.81 188.83 181.39 188.66 37,111 +2.22(+1.19%)
May 30, 2024 185.18 188.24 181.75 186.44 42,226 +1.94(+1.05%)
May 29, 2024 180.00 186.23 176.80 184.50 53,560 +2.44(+1.34%)
May 28, 2024 191.20 191.20 182.03 182.06 48,271 -10.60(-5.50%)
May 24, 2024 193.79 195.38 190.92 192.66 50,609 -2.00(-1.03%)
May 23, 2024 194.67 196.67 193.25 194.66 39,458 -0.20(-0.10%)
May 22, 2024 193.60 196.00 192.50 194.86 44,182 +0.14(+0.07%)
May 21, 2024 196.00 196.00 193.63 194.72 41,071 -1.64(-0.84%)
May 20, 2024 193.31 197.31 193.31 196.36 19,524 +2.73(+1.41%)
May 17, 2024 193.45 194.12 192.65 193.63 12,212 -0.12(-0.06%)
May 16, 2024 191.51 195.39 190.56 193.75 24,104 +2.97(+1.56%)
May 15, 2024 187.39 193.15 187.39 190.78 42,055 +3.39(+1.81%)
May 14, 2024 187.01 188.86 186.60 187.39 30,496 -0.35(-0.19%)
May 13, 2024 188.07 188.79 186.58 187.74 51,566 +0.25(+0.13%)
May 10, 2024 192.27 195.72 186.79 187.49 23,583 -3.15(-1.65%)
May 09, 2024 186.31 191.00 184.33 190.64 50,785 +5.28(+2.85%)
May 08, 2024 185.28 187.37 184.00 185.36 47,279 -0.17(-0.09%)
May 07, 2024 185.20 185.99 184.29 185.53 29,818 +0.60(+0.32%)
May 06, 2024 184.40 186.17 184.40 184.93 29,617 +0.94(+0.51%)
May 03, 2024 183.90 184.94 182.43 183.99 20,537 +1.04(+0.57%)
May 02, 2024 183.69 186.24 182.94 182.95 56,588 +1.74(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.