Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
172,125$
1,40%
Echtzeit-Aktienkurs Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 169,83 | 172,28 | 166,80 | 172,28 | 1,49% | - |
| 04.11.2024 | 166,52 | 171,15 | 166,52 | 169,75 | 2,05% | 50.440,00 |
| 01.11.2024 | 173,00 | 173,81 | 166,34 | 166,34 | -4,45% | 59.431,00 |
| 31.10.2024 | 174,36 | 175,15 | 173,00 | 174,09 | 0,75% | 105.588,00 |
| 30.10.2024 | 175,06 | 175,78 | 171,62 | 172,80 | -2,81% | 52.700,00 |
| 29.10.2024 | 178,60 | 179,62 | 174,87 | 177,80 | -1,30% | 71.579,00 |
| 28.10.2024 | 173,68 | 180,20 | 172,96 | 180,15 | 4,45% | 124.854,00 |
| 25.10.2024 | 173,49 | 175,71 | 170,48 | 172,47 | 0,57% | 122.843,00 |
| 24.10.2024 | 172,93 | 174,91 | 170,31 | 171,50 | -0,01% | 72.067,00 |
| 23.10.2024 | 175,67 | 175,67 | 169,74 | 171,51 | -1,59% | 89.648,00 |
| 22.10.2024 | 174,49 | 175,38 | 169,40 | 174,28 | -0,07% | 207.123,00 |
| 21.10.2024 | 172,84 | 174,43 | 171,40 | 174,40 | 0,73% | 91.736,00 |
| 18.10.2024 | 172,76 | 174,80 | 172,51 | 173,14 | 0,55% | 77.299,00 |
| 17.10.2024 | 171,65 | 173,21 | 171,64 | 172,20 | -0,17% | 44.690,00 |
| 16.10.2024 | 173,25 | 174,23 | 170,74 | 172,50 | -1,91% | 102.774,00 |
| 15.10.2024 | 173,29 | 178,34 | 173,29 | 175,85 | 0,47% | 126.691,00 |
| 14.10.2024 | 174,35 | 178,80 | 173,29 | 175,03 | 1,13% | 43.977,00 |
| 11.10.2024 | 175,60 | 175,93 | 169,20 | 173,07 | -1,88% | 143.085,00 |
| 10.10.2024 | 173,38 | 178,15 | 172,50 | 176,39 | 1,77% | 96.737,00 |
| 09.10.2024 | 173,10 | 175,64 | 171,70 | 173,33 | -0,10% | 83.947,00 |
| 08.10.2024 | 172,90 | 173,50 | 170,13 | 173,50 | 0,66% | 82.046,00 |
| 07.10.2024 | 171,87 | 172,81 | 171,11 | 172,37 | -0,21% | 66.091,00 |
| 04.10.2024 | 170,70 | 173,63 | 169,76 | 172,74 | 2,63% | 55.413,00 |
| 03.10.2024 | 170,38 | 170,63 | 165,48 | 168,31 | -2,44% | 70.358,00 |
| 02.10.2024 | 173,12 | 177,16 | 172,17 | 172,52 | -0,39% | 61.146,00 |
| 01.10.2024 | 173,10 | 174,57 | 170,09 | 173,20 | -0,47% | 52.678,00 |
| 30.09.2024 | 178,98 | 179,69 | 171,96 | 174,02 | -2,07% | 240.888,00 |
| 27.09.2024 | 182,55 | 182,55 | 177,21 | 177,69 | -1,64% | 75.146,00 |
| 26.09.2024 | 182,09 | 184,10 | 180,10 | 180,66 | 0,62% | 91.400,00 |
| 25.09.2024 | 182,90 | 182,91 | 178,12 | 179,55 | -2,86% | 80.252,00 |
| 24.09.2024 | 181,76 | 186,64 | 181,76 | 184,83 | 1,21% | 180.707,00 |
| 23.09.2024 | 186,44 | 186,44 | 180,52 | 182,62 | -1,06% | 70.415,00 |
| 20.09.2024 | 181,85 | 184,59 | 178,91 | 184,58 | 0,70% | 80.543,00 |
| 19.09.2024 | 185,24 | 185,24 | 182,17 | 183,29 | 0,50% | 41.297,00 |
| 18.09.2024 | 182,52 | 184,53 | 180,00 | 182,37 | 0,30% | 84.465,00 |
| 17.09.2024 | 177,60 | 184,44 | 173,05 | 181,82 | 2,47% | 150.343,00 |
| 16.09.2024 | 176,41 | 177,57 | 175,30 | 177,43 | 1,23% | 21.151,00 |
| 13.09.2024 | 172,59 | 179,83 | 171,96 | 175,28 | 1,50% | 79.930,00 |
| 12.09.2024 | 171,00 | 173,80 | 169,74 | 172,69 | 1,70% | 133.098,00 |
| 11.09.2024 | 168,75 | 170,18 | 167,59 | 169,80 | 1,14% | 51.107,00 |
| 10.09.2024 | 169,21 | 169,24 | 166,76 | 167,88 | -0,82% | 89.913,00 |
| 09.09.2024 | 169,56 | 170,67 | 168,94 | 169,27 | 1,17% | 103.220,00 |
| 06.09.2024 | 175,73 | 175,73 | 165,06 | 167,32 | -3,77% | 56.172,00 |
| 05.09.2024 | 174,98 | 175,51 | 172,49 | 173,88 | -1,08% | 98.938,00 |
| 04.09.2024 | 172,20 | 178,99 | 172,20 | 175,77 | 1,12% | 55.363,00 |
| 03.09.2024 | 177,55 | 177,55 | 172,17 | 173,82 | -2,17% | 32.273,00 |
| 30.08.2024 | 179,93 | 179,93 | 174,09 | 177,68 | -0,30% | 75.392,00 |
| 29.08.2024 | 171,38 | 178,81 | 170,00 | 178,22 | 4,44% | 103.438,00 |
| 28.08.2024 | 164,40 | 174,55 | 163,74 | 170,64 | 8,76% | 163.146,00 |
| 27.08.2024 | 161,39 | 162,73 | 156,48 | 156,89 | -3,70% | 26.942,00 |
| 26.08.2024 | 165,99 | 165,99 | 162,70 | 162,92 | -1,95% | 20.198,00 |
| 23.08.2024 | 159,99 | 166,47 | 159,99 | 166,16 | 4,71% | 25.981,00 |
| 22.08.2024 | 161,00 | 161,00 | 158,43 | 158,68 | -0,54% | 23.016,00 |
| 21.08.2024 | 163,11 | 163,11 | 157,65 | 159,54 | -3,06% | 52.137,00 |
| 20.08.2024 | 167,22 | 168,08 | 164,09 | 164,57 | -1,80% | 47.685,00 |
| 19.08.2024 | 167,10 | 168,71 | 165,83 | 167,58 | -0,15% | 97.952,00 |
| 16.08.2024 | 163,62 | 167,84 | 163,62 | 167,84 | 2,59% | 55.227,00 |
| 15.08.2024 | 161,17 | 164,47 | 161,17 | 163,61 | 1,16% | 39.756,00 |
| 14.08.2024 | 159,68 | 161,95 | 159,68 | 161,74 | 1,29% | 40.230,00 |
| 13.08.2024 | 153,77 | 159,91 | 153,77 | 159,68 | 4,29% | 45.058,00 |
| 12.08.2024 | 152,75 | 154,41 | 151,65 | 153,11 | -0,46% | 21.767,00 |
| 09.08.2024 | 153,22 | 154,82 | 152,55 | 153,82 | 0,15% | 32.426,00 |
| 08.08.2024 | 149,39 | 154,38 | 149,05 | 153,59 | 2,23% | 27.415,00 |
| 07.08.2024 | 152,94 | 152,95 | 148,87 | 150,24 | -0,04% | 32.880,00 |
| 06.08.2024 | 150,31 | 152,06 | 149,63 | 150,30 | -0,49% | 93.744,00 |
| 05.08.2024 | 148,72 | 153,61 | 146,62 | 151,04 | -1,03% | 41.486,00 |
| 02.08.2024 | 156,41 | 156,41 | 152,06 | 152,61 | -3,20% | 34.908,00 |
| 01.08.2024 | 160,49 | 161,16 | 155,97 | 157,65 | -1,46% | 72.937,00 |
| 31.07.2024 | 155,69 | 161,00 | 155,69 | 159,99 | 2,97% | 67.803,00 |
| 30.07.2024 | 154,32 | 155,56 | 152,14 | 155,38 | 0,97% | 70.877,00 |
| 29.07.2024 | 161,14 | 161,14 | 153,84 | 153,88 | -4,00% | 45.875,00 |
| 26.07.2024 | 158,76 | 161,87 | 157,50 | 160,30 | 1,38% | 34.447,00 |
| 25.07.2024 | 162,35 | 162,67 | 158,12 | 158,12 | -3,21% | 52.247,00 |
| 24.07.2024 | 160,81 | 164,80 | 160,81 | 163,36 | 0,38% | 46.189,00 |
| 23.07.2024 | 163,30 | 165,07 | 161,18 | 162,74 | -0,33% | 147.960,00 |
| 22.07.2024 | 157,73 | 163,78 | 157,73 | 163,28 | 0,36% | 28.219,00 |
| 19.07.2024 | 160,94 | 164,09 | 160,94 | 162,70 | 0,09% | 33.507,00 |
| 18.07.2024 | 166,13 | 167,08 | 161,43 | 162,56 | -1,40% | 53.830,00 |
| 17.07.2024 | 166,39 | 167,94 | 164,11 | 164,86 | -1,38% | 26.473,00 |
| 16.07.2024 | 165,04 | 167,61 | 163,72 | 167,16 | 1,80% | 25.501,00 |
| 15.07.2024 | 166,45 | 166,45 | 163,65 | 164,20 | -1,55% | 25.756,00 |
| 12.07.2024 | 162,47 | 168,00 | 162,47 | 166,78 | 3,17% | 43.426,00 |
| 11.07.2024 | 162,74 | 163,26 | 160,72 | 161,66 | -1,23% | 28.076,00 |
| 10.07.2024 | 159,20 | 163,68 | 159,20 | 163,68 | 2,26% | 24.595,00 |
| 09.07.2024 | 155,80 | 161,42 | 154,12 | 160,07 | 3,22% | 41.625,00 |
| 08.07.2024 | 153,90 | 155,14 | 150,79 | 155,07 | 0,87% | 91.145,00 |
| 05.07.2024 | 154,98 | 155,51 | 153,16 | 153,73 | -2,57% | 31.153,00 |
| 03.07.2024 | 155,61 | 160,07 | 155,38 | 157,78 | 2,27% | 44.052,00 |
| 02.07.2024 | 157,36 | 158,06 | 151,43 | 154,28 | -0,91% | 53.642,00 |
| 01.07.2024 | 155,85 | 157,91 | 154,77 | 155,69 | -0,05% | 24.908,00 |
| 28.06.2024 | 157,41 | 158,36 | 155,77 | 155,77 | 0,16% | 31.760,00 |
| 27.06.2024 | 155,10 | 156,44 | 152,63 | 155,52 | 0,93% | 39.018,00 |
| 26.06.2024 | 158,42 | 160,02 | 153,18 | 154,09 | -2,73% | 39.048,00 |
| 25.06.2024 | 163,77 | 163,77 | 156,68 | 158,42 | -3,15% | 56.174,00 |
| 24.06.2024 | 163,32 | 165,48 | 162,89 | 163,57 | 0,76% | 30.620,00 |
| 21.06.2024 | 164,85 | 164,89 | 162,05 | 162,34 | -0,84% | 44.703,00 |
| 20.06.2024 | 165,76 | 165,76 | 162,71 | 163,71 | -1,09% | 32.207,00 |
| 18.06.2024 | 163,98 | 167,91 | 163,98 | 165,51 | 1,64% | 45.666,00 |
| 17.06.2024 | 165,39 | 165,95 | 162,06 | 162,84 | -2,07% | 38.631,00 |
| 14.06.2024 | 165,81 | 167,55 | 163,15 | 166,28 | 0,36% | 49.337,00 |