Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
179,010$
-1,63%
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 |
---|---|---|---|---|---|---|
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 | 176,60 | 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 | 183,35 | 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% | 28.128,00 |
09.12.2024 | 194,56 | 197,77 | 192,29 | 196,27 | 2,25% | 50.387,00 |
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% | 63.184,00 |
04.12.2024 | 181,71 | 185,76 | 181,71 | 185,41 | 1,10% | 75.068,00 |
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 | 183,58 | 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% | 55.829,00 |
18.11.2024 | 182,45 | 186,72 | 182,10 | 186,68 | 2,76% | 31.504,00 |
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% | 86.357,00 |
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% | 72.046,00 |
23.10.2024 | 175,67 | 175,67 | 169,74 | 171,51 | -1,59% | 89.630,00 |
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% | 44.671,00 |
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% | 69.847,00 |
02.10.2024 | 173,12 | 177,16 | 172,17 | 172,52 | -0,39% | 61.132,00 |
01.10.2024 | 173,10 | 174,57 | 170,09 | 173,20 | -0,47% | 52.306,00 |
30.09.2024 | 178,98 | 179,69 | 171,96 | 174,02 | -2,07% | 240.868,00 |
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% | 91.361,00 |
25.09.2024 | 182,90 | 182,91 | 178,12 | 179,55 | -2,86% | 80.131,00 |
24.09.2024 | 181,76 | 186,64 | 181,76 | 184,83 | 1,21% | 180.484,00 |
23.09.2024 | 186,44 | 186,44 | 180,52 | 182,62 | -1,06% | 70.367,00 |
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% | 84.459,00 |
17.09.2024 | 177,60 | 184,44 | 173,05 | 181,82 | 2,47% | 150.153,00 |
16.09.2024 | 176,41 | 177,57 | 175,30 | 177,43 | 1,23% | 21.131,00 |
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% | 51.088,00 |
10.09.2024 | 169,21 | 169,24 | 166,76 | 167,88 | -0,82% | 89.805,00 |
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% | 103.336,00 |
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% | 20.197,00 |
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% | 40.220,00 |
13.08.2024 | 153,77 | 159,91 | 153,77 | 159,68 | 4,29% | 45.043,00 |