Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
195,434$
-4,11%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 202,65 | 202,85 | 191,46 | 195,06 | -4,29% | 105.247,00 |
| 20.02.2025 | 201,63 | 205,35 | 200,60 | 203,81 | 1,17% | 101.444,00 |
| 19.02.2025 | 199,21 | 203,34 | 197,31 | 201,46 | 0,17% | 66.943,00 |
| 18.02.2025 | 197,77 | 201,12 | 196,79 | 201,12 | 2,83% | 71.303,00 |
| 17.02.2025 | 195,36 | 195,63 | 195,36 | 195,59 | -0,30% | - |
| 14.02.2025 | 198,43 | 200,70 | 195,26 | 196,18 | -1,46% | 121.563,00 |
| 13.02.2025 | 203,85 | 203,85 | 198,72 | 199,08 | -2,15% | 77.336,00 |
| 12.02.2025 | 194,29 | 204,37 | 193,61 | 203,45 | 4,33% | 83.339,00 |
| 11.02.2025 | 188,00 | 195,70 | 186,47 | 195,00 | 3,23% | 70.283,00 |
| 10.02.2025 | 187,88 | 190,20 | 186,98 | 188,89 | 0,89% | 43.781,00 |
| 07.02.2025 | 190,10 | 190,26 | 184,00 | 187,22 | -1,14% | 88.079,00 |
| 06.02.2025 | 183,90 | 191,28 | 183,25 | 189,37 | 3,15% | 102.490,00 |
| 05.02.2025 | 186,24 | 189,22 | 182,28 | 183,59 | -1,55% | 81.719,00 |
| 04.02.2025 | 188,43 | 189,70 | 184,39 | 186,48 | 0,12% | 77.228,00 |
| 03.02.2025 | 179,77 | 187,54 | 178,19 | 186,25 | 0,49% | 79.546,00 |
| 31.01.2025 | 191,51 | 193,24 | 184,19 | 185,35 | -3,81% | 97.691,00 |
| 30.01.2025 | 187,50 | 193,74 | 187,45 | 192,70 | 2,55% | 64.984,00 |
| 29.01.2025 | 186,71 | 187,90 | 182,43 | 187,90 | 0,46% | 90.374,00 |
| 28.01.2025 | 185,60 | 187,54 | 185,01 | 187,04 | -0,43% | 108.213,00 |
| 27.01.2025 | 187,37 | 188,58 | 184,82 | 187,84 | -0,82% | 71.734,00 |
| 24.01.2025 | 188,00 | 190,08 | 186,57 | 189,40 | 0,02% | 131.028,00 |
| 23.01.2025 | 188,50 | 191,30 | 187,99 | 189,37 | -0,08% | 139.897,00 |
| 22.01.2025 | 189,00 | 191,33 | 188,24 | 189,53 | 0,62% | 148.990,00 |
| 21.01.2025 | 190,45 | 191,12 | 185,15 | 188,36 | -1,03% | 115.030,00 |
| 17.01.2025 | 190,31 | 193,02 | 188,90 | 190,32 | 0,46% | 139.663,00 |
| 16.01.2025 | 191,53 | 193,11 | 189,31 | 189,44 | -2,46% | 28.828,00 |
| 15.01.2025 | 193,81 | 194,21 | 190,50 | 194,21 | 1,76% | 44.209,00 |
| 14.01.2025 | 189,14 | 191,82 | 187,32 | 190,85 | 1,88% | 39.738,00 |
| 13.01.2025 | 181,08 | 187,58 | 179,95 | 187,32 | 2,44% | 65.243,00 |
| 10.01.2025 | 184,28 | 185,31 | 181,37 | 182,85 | -0,54% | 43.621,00 |
| 08.01.2025 | 187,73 | 188,48 | 181,96 | 183,84 | -2,44% | 31.309,00 |
| 07.01.2025 | 187,98 | 190,21 | 185,88 | 188,44 | 2,13% | 38.199,00 |
| 06.01.2025 | 183,00 | 186,97 | 181,30 | 184,51 | 3,18% | 24.975,00 |
| 03.01.2025 | 181,44 | 181,75 | 177,54 | 178,82 | -1,73% | 44.448,00 |
| 02.01.2025 | 177,55 | 182,41 | 177,13 | 181,97 | 3,99% | 37.375,00 |
| 31.12.2024 | 174,34 | 176,35 | 173,75 | 174,99 | -0,20% | 38.048,00 |
| 30.12.2024 | 178,00 | 178,00 | 172,46 | 175,34 | -1,89% | 89.069,00 |
| 27.12.2024 | 180,53 | 181,06 | 177,61 | 178,71 | -0,63% | 28.048,00 |
| 26.12.2024 | 182,16 | 182,88 | 179,84 | 179,84 | -0,99% | 32.451,00 |
| 24.12.2024 | 180,93 | 185,33 | 180,56 | 181,63 | -0,38% | 20.263,00 |
| 23.12.2024 | 179,60 | 182,33 | 177,68 | 182,32 | 0,66% | 34.639,00 |
| 20.12.2024 | 179,09 | 184,17 | 179,09 | 181,12 | 0,31% | 42.276,00 |
| 19.12.2024 | 184,34 | 187,15 | 179,44 | 180,56 | -1,27% | 39.273,00 |
| 18.12.2024 | 187,57 | 187,57 | 182,60 | 182,89 | -1,78% | 58.821,00 |
| 17.12.2024 | 186,34 | 191,01 | 186,20 | 186,20 | -1,16% | 65.140,00 |
| 16.12.2024 | 188,50 | 190,32 | 186,88 | 188,38 | -0,22% | 71.794,00 |
| 13.12.2024 | 190,16 | 190,45 | 183,84 | 188,80 | -0,19% | 103.025,00 |
| 12.12.2024 | 189,96 | 193,97 | 188,92 | 189,15 | -1,11% | 26.558,00 |
| 11.12.2024 | 197,01 | 198,47 | 188,49 | 191,27 | -2,55% | 94.587,00 |
| 10.12.2024 | 197,42 | 197,42 | 194,46 | 196,28 | 0,01% | 28.129,00 |
| 09.12.2024 | 194,56 | 197,77 | 192,29 | 196,27 | 2,25% | 50.388,00 |
| 06.12.2024 | 197,89 | 200,00 | 191,48 | 191,95 | -2,99% | 65.617,00 |
| 05.12.2024 | 188,00 | 198,14 | 186,76 | 197,86 | 6,71% | 64.190,00 |
| 04.12.2024 | 181,71 | 185,76 | 181,71 | 185,41 | 1,10% | 75.071,00 |
| 03.12.2024 | 184,06 | 184,36 | 180,19 | 183,40 | 0,49% | 63.746,00 |
| 02.12.2024 | 187,01 | 188,00 | 180,13 | 182,51 | -2,91% | 125.271,00 |
| 29.11.2024 | 185,41 | 187,98 | 184,77 | 187,98 | 0,59% | 20.510,00 |
| 27.11.2024 | 182,67 | 187,14 | 182,44 | 186,87 | 1,86% | 56.194,00 |
| 26.11.2024 | 183,03 | 186,58 | 180,92 | 183,45 | -0,97% | 334.718,00 |
| 25.11.2024 | 185,76 | 187,65 | 184,69 | 185,25 | -0,98% | 65.431,00 |
| 22.11.2024 | 186,42 | 188,10 | 184,12 | 187,08 | 1,11% | 77.564,00 |
| 21.11.2024 | 184,99 | 186,82 | 182,48 | 185,02 | 0,30% | 66.458,00 |
| 20.11.2024 | 186,01 | 187,83 | 182,99 | 184,47 | -1,50% | 42.267,00 |
| 19.11.2024 | 184,57 | 187,73 | 183,14 | 187,28 | 0,32% | 59.938,00 |
| 18.11.2024 | 182,45 | 186,72 | 182,10 | 186,68 | 2,76% | 39.100,00 |
| 15.11.2024 | 180,35 | 182,49 | 180,35 | 181,66 | -0,26% | 62.471,00 |
| 14.11.2024 | 177,00 | 182,28 | 176,47 | 182,14 | 3,14% | 96.664,00 |
| 13.11.2024 | 176,32 | 177,50 | 175,48 | 176,59 | -0,22% | 46.143,00 |
| 12.11.2024 | 177,18 | 178,40 | 175,46 | 176,98 | -0,79% | 74.785,00 |
| 11.11.2024 | 178,57 | 178,90 | 175,90 | 178,39 | -0,29% | 48.440,00 |
| 08.11.2024 | 180,72 | 180,72 | 178,21 | 178,90 | -2,03% | 47.287,00 |
| 07.11.2024 | 174,99 | 183,18 | 174,57 | 182,61 | 4,41% | 86.360,00 |
| 06.11.2024 | 166,91 | 175,96 | 163,76 | 174,89 | 1,59% | 60.257,00 |
| 05.11.2024 | 170,02 | 172,57 | 166,49 | 172,15 | 1,41% | 50.953,00 |
| 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 |