Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares)のデータ

Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares)の基本情報

名前 Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares)
ティッカー PAC
Mexico
上場年 2006.0
セクター Transportation

Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 103.97 101.27 102.0 102.03 25600.0 102.03
2021-02-12 102.12 100.45 101.15 101.94 47700.0 101.94
2021-02-11 105.24 101.21 104.7 101.88 54900.0 101.88
2021-02-10 104.89 103.0 104.74 104.45 50900.0 104.45
2021-02-09 105.59 103.0 105.13 104.39 69000.0 104.39
2021-02-08 107.32 104.87 106.37 105.99 74200.0 105.99
2021-02-05 107.48 102.93 102.93 105.76 115400.0 105.76
2021-02-04 103.49 101.56 102.63 102.78 25700.0 102.78
2021-02-03 105.95 102.21 105.95 103.35 34200.0 103.35
2021-02-02 106.75 103.38 104.71 105.11 57100.0 105.11
2021-02-01 103.77 99.84 101.08 103.27 34200.0 103.27
2021-01-29 102.84 99.02 102.84 99.79 68200.0 99.79
2021-01-28 104.12 100.86 104.12 103.55 25200.0 103.55
2021-01-27 105.89 99.68 105.89 102.74 53100.0 102.74
2021-01-26 109.3 103.4 105.28 107.14 41700.0 107.14
2021-01-25 104.29 98.07 103.0 104.07 56000.0 104.07
2021-01-22 104.86 101.01 104.46 103.1 40500.0 103.1
2021-01-21 109.09 103.65 108.37 105.45 45200.0 105.45
2021-01-20 109.3 106.25 108.7 108.33 38700.0 108.33
2021-01-19 111.99 107.1 109.9 107.38 32300.0 107.38
2021-01-15 111.34 108.6 111.34 109.26 32200.0 109.26
2021-01-14 112.18 108.09 109.02 111.84 43700.0 111.84
2021-01-13 113.32 108.64 113.32 108.73 42800.0 108.73
2021-01-12 113.8 111.45 111.45 112.79 86000.0 112.79
2021-01-11 115.14 110.44 115.14 111.42 47700.0 111.42
2021-01-08 118.8 114.86 117.72 116.22 96800.0 116.22
2021-01-07 117.78 115.37 117.42 116.7 63300.0 116.7
2021-01-06 117.79 110.81 110.81 116.71 66000.0 116.71
2021-01-05 109.72 108.08 108.08 109.23 46600.0 109.23
2021-01-04 112.0 108.3 111.72 108.83 68700.0 108.83
2020-12-31 112.35 110.02 111.26 111.29 81700.0 111.29
2020-12-30 115.1 111.81 112.46 111.97 26700.0 111.97
2020-12-29 112.77 110.23 110.4 112.76 34300.0 112.76
2020-12-28 110.79 108.0 110.79 109.62 31600.0 109.62
2020-12-24 111.14 109.51 110.38 110.18 14400.0 110.18
2020-12-23 110.5 107.82 107.82 109.83 45500.0 109.83
2020-12-22 109.67 107.13 109.67 107.24 37500.0 107.24
2020-12-21 112.38 108.32 112.31 109.01 46200.0 109.01
2020-12-18 117.65 114.07 115.23 114.47 56800.0 114.47
2020-12-17 117.86 110.96 110.96 115.23 57900.0 115.23
2020-12-16 111.67 108.63 110.97 111.67 50600.0 111.67
2020-12-15 110.04 106.66 108.66 109.74 98700.0 109.74
2020-12-14 111.0 107.73 110.97 107.78 81500.0 107.78
2020-12-11 110.6 107.86 108.44 109.87 130400.0 109.87
2020-12-10 110.84 106.5 106.5 109.05 44600.0 109.05
2020-12-09 108.89 107.14 108.88 107.82 36700.0 107.82
2020-12-08 109.56 106.22 106.22 107.72 82000.0 107.72
2020-12-07 106.84 104.75 104.77 106.22 85900.0 106.22
2020-12-04 109.36 105.53 108.5 105.79 76000.0 105.79
2020-12-03 109.78 107.51 109.08 108.62 55600.0 108.62
2020-12-02 109.78 106.48 108.37 108.9 99900.0 108.9
2020-12-01 108.59 103.14 104.22 108.49 113700.0 108.49
2020-11-30 106.51 101.89 106.51 102.03 137000.0 102.03
2020-11-27 107.51 104.6 107.23 104.91 40400.0 104.91
2020-11-25 110.2 107.28 110.2 107.87 73500.0 107.87
2020-11-24 111.15 107.92 107.92 109.78 139700.0 109.78
2020-11-23 108.48 105.41 106.0 106.41 73900.0 106.41
2020-11-20 106.87 105.18 105.99 105.72 54400.0 105.72
2020-11-19 105.83 101.69 104.24 105.2 88300.0 105.2
2020-11-18 105.64 102.6 104.31 103.29 56500.0 103.29
2020-11-17 104.46 102.48 104.0 103.9 73400.0 103.9
2020-11-16 105.38 102.01 102.01 103.87 78900.0 103.87
2020-11-13 98.84 96.93 97.82 98.59 102700.0 98.59
2020-11-12 98.67 95.86 97.14 96.22 81900.0 96.22
2020-11-11 98.17 96.01 98.0 98.1 84100.0 98.1
2020-11-10 103.04 96.9 101.59 98.02 90900.0 98.02
2020-11-09 102.31 97.39 98.38 101.14 98100.0 101.14
2020-11-06 96.31 92.82 95.05 93.0 52600.0 93.0
2020-11-05 94.3 87.71 87.71 93.47 55000.0 93.47
2020-11-04 89.22 83.98 84.92 86.94 41800.0 86.94
2020-11-03 85.44 82.31 82.31 84.62 43200.0 84.62
2020-11-02 84.08 80.79 84.08 81.24 52300.0 81.24
2020-10-30 84.34 81.28 81.72 83.18 50200.0 83.18
2020-10-29 84.5 80.34 84.5 81.18 73000.0 81.18
2020-10-28 88.9 84.31 88.9 84.78 85700.0 84.78
2020-10-27 92.19 90.55 90.84 91.05 41800.0 91.05
2020-10-26 94.71 89.85 94.71 91.16 68500.0 91.16
2020-10-23 97.71 94.81 96.43 95.54 62300.0 95.54
2020-10-22 95.99 94.46 94.46 95.55 39800.0 95.55
2020-10-21 94.81 92.4 92.52 94.39 57400.0 94.39
2020-10-20 92.89 89.31 89.31 91.9 55200.0 91.9
2020-10-19 89.88 87.95 88.14 88.44 45500.0 88.44
2020-10-16 88.35 86.56 86.77 88.04 37900.0 88.04
2020-10-15 88.38 86.13 86.44 87.14 107700.0 87.14
2020-10-14 88.46 86.73 87.89 87.58 77000.0 87.58
2020-10-13 89.13 86.66 88.82 88.1 36600.0 88.1
2020-10-12 89.89 87.26 87.26 89.8 63100.0 89.8
2020-10-09 89.0 86.79 88.21 87.51 75100.0 87.51
2020-10-08 88.44 86.39 87.03 88.09 58400.0 88.09
2020-10-07 86.63 84.76 84.76 86.21 51200.0 86.21
2020-10-06 85.35 83.06 84.51 83.56 53900.0 83.56
2020-10-05 84.45 82.62 83.26 83.14 56600.0 83.14
2020-10-02 83.81 80.59 80.78 82.72 63700.0 82.72
2020-10-01 84.24 80.98 81.77 82.12 113500.0 82.12
2020-09-30 83.54 79.39 79.39 80.64 134400.0 80.64
2020-09-29 80.6 78.76 78.76 79.32 65300.0 79.32
2020-09-28 79.69 77.1 78.18 79.37 124900.0 79.37
2020-09-25 77.53 72.06 74.5 77.52 154600.0 77.52
2020-09-24 75.34 69.1 69.7 74.79 114500.0 74.79
2020-09-23 72.4 68.48 72.35 70.16 146900.0 70.16
2020-09-22 74.38 71.44 73.67 71.83 95200.0 71.83
2020-09-21 73.74 70.35 73.74 73.0 169700.0 73.0
2020-09-18 76.78 74.99 76.59 75.62 410700.0 75.62
2020-09-17 76.59 74.63 76.3 76.59 69000.0 76.59
2020-09-16 77.69 74.32 75.99 76.3 99000.0 76.3
2020-09-15 77.17 74.92 77.17 75.3 89300.0 75.3
2020-09-14 76.5 72.55 72.55 76.25 165600.0 76.25
2020-09-11 77.18 72.95 77.07 74.27 108400.0 74.27
2020-09-10 79.46 76.0 76.85 76.35 75400.0 76.35
2020-09-09 77.83 75.46 77.41 76.18 81500.0 76.18
2020-09-08 78.26 74.0 74.85 76.88 67000.0 76.88
2020-09-04 76.49 73.53 75.21 76.0 87000.0 76.0
2020-09-03 77.5 73.93 76.4 74.32 116100.0 74.32
2020-09-02 78.63 75.99 78.54 76.88 87400.0 76.88
2020-09-01 78.79 76.73 77.62 78.34 58000.0 78.34
2020-08-31 79.0 75.72 78.46 77.48 77600.0 77.48
2020-08-28 78.97 75.31 75.65 78.9 74800.0 78.9
2020-08-27 76.78 74.37 74.89 75.08 53500.0 75.08
2020-08-26 77.69 75.01 77.69 75.04 56500.0 75.04
2020-08-25 78.3 75.5 76.17 78.27 73100.0 78.27
2020-08-24 77.8 74.89 77.56 75.43 106100.0 75.43
2020-08-21 77.33 76.39 76.39 76.65 97900.0 76.65
2020-08-20 77.42 76.12 76.83 77.14 88900.0 77.14
2020-08-19 79.42 77.6 79.0 77.74 77900.0 77.74
2020-08-18 80.71 78.5 80.63 79.22 104900.0 79.22
2020-08-17 81.0 78.89 81.0 79.91 71100.0 79.91
2020-08-14 81.27 77.0 77.0 81.21 88200.0 81.21
2020-08-13 77.47 76.52 77.13 77.32 61600.0 77.32
2020-08-12 79.21 76.68 79.03 77.59 90900.0 77.59
2020-08-11 78.77 76.18 76.18 78.23 124000.0 78.23
2020-08-10 75.43 71.57 71.57 75.34 53200.0 75.34
2020-08-07 71.92 69.76 70.95 71.57 108100.0 71.57
2020-08-06 71.72 65.03 65.82 71.66 144700.0 71.66
2020-08-05 66.57 63.72 64.37 65.84 82600.0 65.84
2020-08-04 66.11 63.63 65.4 63.76 71100.0 63.76
2020-08-03 67.33 64.6 67.33 65.84 95100.0 65.84
2020-07-31 67.19 63.02 65.13 67.09 131600.0 67.09
2020-07-30 65.35 63.3 65.13 64.33 90800.0 64.33
2020-07-29 66.6 64.83 65.77 66.45 89900.0 66.45
2020-07-28 67.16 64.99 66.5 65.29 61300.0 65.29
2020-07-27 67.47 64.5 65.27 66.54 81600.0 66.54
2020-07-24 68.41 64.99 67.16 65.27 75600.0 65.27
2020-07-23 68.21 66.49 67.37 67.71 117100.0 67.71
2020-07-22 67.51 63.82 63.82 67.51 63500.0 67.51
2020-07-21 65.23 63.05 63.05 64.7 86600.0 64.7
2020-07-20 64.47 62.52 63.82 62.62 70600.0 62.62
2020-07-17 65.62 64.13 65.25 64.47 80200.0 64.47
2020-07-16 65.86 64.84 65.12 65.57 61500.0 65.57
2020-07-15 66.99 65.1 65.1 65.35 87800.0 65.35
2020-07-14 64.41 62.06 63.5 63.69 77700.0 63.69
2020-07-13 66.6 63.72 65.52 63.72 62000.0 63.72
2020-07-10 65.14 63.6 64.06 64.67 61400.0 64.67
2020-07-09 69.67 64.81 69.16 64.93 68100.0 64.93
2020-07-08 71.78 68.05 70.78 69.04 75600.0 69.04
2020-07-07 72.85 70.75 71.97 70.83 38000.0 70.83
2020-07-06 74.7 72.23 73.12 72.68 64700.0 72.68
2020-07-02 74.91 70.85 73.66 70.95 73900.0 70.95
2020-07-01 73.86 71.43 71.82 71.89 63600.0 71.89
2020-06-30 72.04 69.88 71.22 71.82 177900.0 71.82
2020-06-29 71.32 69.44 70.0 71.22 52200.0 71.22
2020-06-26 70.55 68.71 70.54 69.25 68600.0 69.25
2020-06-25 72.37 69.67 72.31 71.39 73700.0 71.39
2020-06-24 75.82 71.66 75.82 73.22 134500.0 73.22
2020-06-23 76.17 71.22 71.31 76.08 84600.0 76.08
2020-06-22 72.42 69.8 72.0 70.28 119500.0 70.28
2020-06-19 73.72 69.15 69.78 72.16 210800.0 72.16
2020-06-18 72.1 68.18 71.55 68.49 99200.0 68.49
2020-06-17 74.62 72.42 74.11 72.51 108600.0 72.51
2020-06-16 75.52 72.07 74.8 73.62 87700.0 73.62
2020-06-15 73.51 67.68 67.68 72.04 129100.0 72.04
2020-06-12 73.45 69.49 69.49 70.67 232100.0 70.67
2020-06-11 71.14 65.61 71.14 66.84 121400.0 66.84
2020-06-10 76.69 71.74 76.36 74.17 222500.0 74.17
2020-06-09 80.53 76.75 80.39 76.97 190800.0 76.97
2020-06-08 82.71 79.28 80.38 82.33 174200.0 82.33
2020-06-05 82.68 78.29 80.21 79.23 244300.0 79.23
2020-06-04 79.98 76.9 79.7 77.39 132500.0 77.39
2020-06-03 81.09 75.04 75.04 80.36 170600.0 80.36
2020-06-02 75.42 72.52 73.54 74.49 134100.0 74.49
2020-06-01 72.65 65.72 65.72 72.53 119100.0 72.53
2020-05-29 67.18 64.49 66.13 66.41 98000.0 66.41
2020-05-28 68.82 65.49 68.82 66.46 100800.0 66.46
2020-05-27 69.08 66.75 68.59 67.73 99600.0 67.73
2020-05-26 69.16 62.5 62.5 67.15 170800.0 67.15
2020-05-22 61.14 59.78 60.31 61.05 97600.0 61.05
2020-05-21 61.86 58.69 60.96 60.34 84400.0 60.34
2020-05-20 61.47 57.86 58.54 61.22 84500.0 61.22
2020-05-19 60.7 57.32 59.78 57.35 87800.0 57.35
2020-05-18 60.27 57.13 57.13 59.47 194300.0 59.47
2020-05-15 59.27 55.15 58.16 55.89 94200.0 55.89
2020-05-14 59.43 56.14 57.64 58.64 155400.0 58.64
2020-05-13 60.27 57.59 59.33 58.3 128600.0 58.3
2020-05-12 62.81 58.24 62.81 58.73 167500.0 58.73
2020-05-11 64.72 62.33 64.68 62.43 111900.0 62.43
2020-05-08 67.94 65.06 67.3 65.46 87000.0 65.46
2020-05-07 67.78 65.29 67.1 66.12 142000.0 66.12
2020-05-06 67.0 65.47 66.19 66.46 145500.0 66.46
2020-05-05 68.87 65.03 65.62 66.69 210100.0 66.69
2020-05-04 64.94 57.9 57.9 64.94 217600.0 64.94
2020-05-01 60.65 56.76 60.65 58.67 92100.0 58.67
2020-04-30 62.83 60.13 61.54 62.0 215400.0 62.0
2020-04-29 61.84 58.06 58.06 61.69 221500.0 61.69
2020-04-28 59.9 58.2 58.48 58.32 138500.0 58.32
2020-04-27 57.3 54.22 54.42 56.97 132600.0 56.97
2020-04-24 55.87 53.88 55.87 54.27 104100.0 54.27
2020-04-23 56.66 54.44 56.66 55.24 106600.0 55.24
2020-04-22 58.08 55.82 56.53 56.22 142400.0 56.22
2020-04-21 56.71 53.98 55.71 55.11 92600.0 55.11
2020-04-20 58.22 56.25 56.63 57.29 170700.0 57.29
2020-04-17 58.84 56.91 57.69 58.1 223400.0 58.1
2020-04-16 54.66 52.52 54.4 54.04 262700.0 54.04
2020-04-15 58.26 53.44 58.17 54.96 171500.0 54.96
2020-04-14 60.31 58.06 58.75 59.44 160500.0 59.44
2020-04-13 58.27 52.45 55.19 57.88 134200.0 57.88
2020-04-09 56.43 53.41 56.07 54.56 144900.0 54.56
2020-04-08 54.37 51.81 53.03 53.44 107800.0 53.44
2020-04-07 53.37 50.0 50.01 50.54 324000.0 50.54
2020-04-06 48.08 45.93 46.69 46.9 207000.0 46.9
2020-04-03 50.22 45.32 50.22 45.64 218200.0 45.64
2020-04-02 52.82 48.79 49.83 50.2 152000.0 50.2
2020-04-01 53.17 48.04 50.64 49.19 302800.0 49.19
2020-03-31 56.51 53.31 53.73 53.94 195600.0 53.94
2020-03-30 56.02 53.7 56.02 54.87 275700.0 54.87
2020-03-27 60.68 53.71 60.35 55.65 206500.0 55.65
2020-03-26 64.51 56.7 57.28 63.21 229900.0 63.21
2020-03-25 58.91 49.82 51.74 56.97 241800.0 56.97
2020-03-24 52.34 45.41 45.41 51.5 244800.0 51.5
2020-03-23 48.0 44.28 48.0 44.41 275300.0 44.41
2020-03-20 50.23 46.6 46.6 47.78 235800.0 47.78
2020-03-19 51.5 45.02 51.5 47.04 150900.0 47.04
2020-03-18 58.0 50.93 57.2 51.26 145300.0 51.26
2020-03-17 67.9 59.12 66.15 61.04 184700.0 61.04
2020-03-16 72.65 65.0 71.91 65.3 98700.0 65.3
2020-03-13 80.76 75.85 80.0 79.32 198100.0 79.32
2020-03-12 86.34 69.8 86.34 75.88 173700.0 75.88
2020-03-11 94.29 89.47 94.29 90.92 116800.0 90.92
2020-03-10 97.81 94.25 95.31 96.29 104800.0 96.29
2020-03-09 98.61 91.04 98.61 94.34 153100.0 94.34
2020-03-06 107.5 103.99 107.5 104.9 113300.0 104.9
2020-03-05 111.43 108.33 111.09 109.07 80800.0 109.07
2020-03-04 114.37 112.14 113.31 113.98 75000.0 113.98
2020-03-03 114.03 110.27 110.27 111.99 77700.0 111.99
2020-03-02 110.66 107.4 108.57 110.55 94700.0 110.55
2020-02-28 109.11 103.1 105.85 108.38 159600.0 108.38
2020-02-27 112.8 108.79 112.8 109.0 172600.0 109.0
2020-02-26 116.77 114.41 115.81 114.49 133900.0 114.49
2020-02-25 122.84 114.51 122.79 115.76 104600.0 115.76
2020-02-24 124.63 120.97 123.59 122.25 90400.0 122.25
2020-02-21 131.01 127.32 129.2 128.63 32300.0 128.63
2020-02-20 131.44 128.0 130.54 130.69 40000.0 130.69
2020-02-19 131.81 128.87 128.87 131.59 42700.0 131.59
2020-02-18 131.14 128.6 129.19 129.19 35600.0 129.19