Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GPAEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:02AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 24 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 23 Apr 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 233 |
| 22 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 620 |
| 18 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 17 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 16 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 09 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| 08 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 04 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 254 |
| 03 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 196 |
| 02 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 01 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 28 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 27 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 115 |
| 26 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 286 |
| 22 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 21 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 20 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 19 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 18 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 15 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 232 |
| 14 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4,120 |
| 12 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 07 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 05 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| 04 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 01 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 29 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 28 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 27 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 23 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 22 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 21 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 13,642 |
| 16 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 14 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 13 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 12 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 09 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 08 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 07 Feb 2024 | 16.45 | 16.45 | 16.42 | 16.42 | 16.42 | 18,177 |
| 06 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 100 |
| 05 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 01 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 31 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2,305 |
| 25 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 24 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 23 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 224 |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Jan 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 200 |
| 17 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 11 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 10 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 298 |
| 08 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 05 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 04 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 03 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 02 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 29 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 28 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 27 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 240 |
| 26 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 21 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 20 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 19 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2,319 |
| 18 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 15 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 32,600 |
| 13 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 285 |
| 11 Dec 2023 | 15.05 | 15.05 | 14.55 | 14.55 | 14.55 | 1,791 |
| 11 Dec 2023 | 3.71 Dividend | |||||
| 08 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 10.79 | - |
| 07 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 10.79 | - |
| 06 Dec 2023 | 15.10 | 15.10 | 14.50 | 14.50 | 10.79 | 840 |
| 05 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 11.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.