16,400€
1,86%
Echtzeit-Aktienkurs Grupo Aeroportuario del Pacifico S.A.B. de C.V.
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Pacifico S.A.B. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 24.04.2024 | 16,70 | 16,80 | 16,15 | 16,50 | -1,20% | - |
| 23.04.2024 | 15,05 | 16,80 | 15,00 | 16,70 | 10,60% | - |
| 22.04.2024 | 14,65 | 15,10 | 14,60 | 15,10 | 2,72% | - |
| 19.04.2024 | 14,45 | 14,80 | 14,40 | 14,70 | -0,34% | - |
| 18.04.2024 | 14,50 | 14,75 | 14,45 | 14,75 | 0,68% | - |
| 17.04.2024 | 14,80 | 15,00 | 14,55 | 14,65 | -1,35% | - |
| 16.04.2024 | 15,10 | 15,10 | 14,70 | 14,85 | -1,66% | - |
| 15.04.2024 | 15,35 | 15,50 | 15,05 | 15,10 | -1,31% | - |
| 12.04.2024 | 15,35 | 15,60 | 15,20 | 15,30 | 2,68% | - |
| 11.04.2024 | 14,80 | 15,50 | 14,80 | 14,90 | -1,97% | - |
| 10.04.2024 | 14,80 | 15,60 | 14,80 | 15,20 | -0,65% | - |
| 09.04.2024 | 16,00 | 16,00 | 15,20 | 15,30 | -3,77% | 350,00 |
| 08.04.2024 | 15,40 | 16,10 | 15,40 | 15,90 | 0,63% | - |
| 05.04.2024 | 15,70 | 16,20 | 15,65 | 15,80 | 1,28% | - |
| 04.04.2024 | 15,25 | 15,75 | 15,15 | 15,60 | 2,30% | - |
| 03.04.2024 | 15,25 | 15,55 | 15,05 | 15,25 | 0,33% | - |
| 02.04.2024 | 15,05 | 15,30 | 14,95 | 15,20 | 2,01% | - |
| 28.03.2024 | 14,90 | 14,90 | 14,65 | 14,90 | -0,33% | - |
| 27.03.2024 | 14,65 | 15,05 | 14,45 | 14,95 | 1,70% | - |
| 26.03.2024 | 14,25 | 14,85 | 14,05 | 14,70 | 3,16% | - |
| 25.03.2024 | 13,10 | 14,45 | 13,10 | 14,25 | -0,70% | - |
| 22.03.2024 | 13,40 | 14,35 | 13,40 | 14,35 | 3,99% | - |
| 21.03.2024 | 13,75 | 14,10 | 13,50 | 13,80 | 0,36% | - |
| 20.03.2024 | 13,90 | 13,95 | 13,45 | 13,75 | 2,23% | - |
| 19.03.2024 | 13,70 | 13,95 | 13,35 | 13,45 | -1,47% | - |
| 18.03.2024 | 14,05 | 14,10 | 13,65 | 13,65 | -0,73% | - |
| 15.03.2024 | 13,50 | 13,85 | 13,20 | 13,75 | 0,73% | - |
| 14.03.2024 | 13,60 | 13,75 | 13,20 | 13,65 | 2,63% | - |
| 13.03.2024 | 13,05 | 13,35 | 13,00 | 13,30 | 1,92% | - |
| 12.03.2024 | 12,95 | 13,20 | 12,90 | 13,05 | 0,77% | - |
| 11.03.2024 | 12,95 | 13,10 | 12,85 | 12,95 | 0,00% | - |
| 08.03.2024 | 12,90 | 13,10 | 12,85 | 12,95 | 0,39% | 25,00 |
| 07.03.2024 | 13,05 | 13,15 | 12,85 | 12,90 | -0,77% | - |
| 06.03.2024 | 12,50 | 13,20 | 12,50 | 13,00 | 0,39% | - |
| 05.03.2024 | 13,15 | 13,25 | 12,85 | 12,95 | -1,52% | - |
| 04.03.2024 | 13,65 | 13,90 | 13,15 | 13,15 | -3,66% | - |
| 01.03.2024 | 13,65 | 13,90 | 13,65 | 13,65 | 0,00% | - |
| 29.02.2024 | 13,00 | 13,75 | 13,00 | 13,65 | 1,49% | - |
| 28.02.2024 | 13,85 | 13,85 | 13,35 | 13,45 | -2,89% | - |
| 27.02.2024 | 13,95 | 14,15 | 13,70 | 13,85 | -1,07% | - |
| 26.02.2024 | 14,15 | 14,15 | 13,95 | 14,00 | -1,41% | - |
| 23.02.2024 | 13,80 | 14,35 | 13,80 | 14,20 | -0,70% | - |
| 22.02.2024 | 14,05 | 14,35 | 14,00 | 14,30 | 1,42% | 500,00 |
| 21.02.2024 | 14,25 | 14,30 | 13,95 | 14,10 | -1,05% | - |
| 20.02.2024 | 14,25 | 14,45 | 14,05 | 14,25 | 1,06% | - |
| 19.02.2024 | 14,00 | 14,60 | 13,85 | 14,10 | -2,76% | - |
| 16.02.2024 | 14,50 | 14,70 | 14,40 | 14,50 | -0,34% | - |
| 15.02.2024 | 14,55 | 14,70 | 14,35 | 14,55 | -0,34% | - |
| 14.02.2024 | 14,65 | 15,05 | 14,50 | 14,60 | -0,34% | - |
| 13.02.2024 | 14,80 | 14,85 | 14,55 | 14,65 | -1,35% | - |
| 12.02.2024 | 15,20 | 15,35 | 14,70 | 14,85 | -2,30% | - |
| 09.02.2024 | 15,30 | 15,35 | 15,10 | 15,20 | -0,65% | - |
| 08.02.2024 | 15,40 | 15,40 | 15,15 | 15,30 | -0,33% | - |
| 07.02.2024 | 15,65 | 15,80 | 15,25 | 15,35 | -1,60% | - |
| 06.02.2024 | 15,20 | 15,70 | 15,15 | 15,60 | 2,63% | - |
| 05.02.2024 | 14,60 | 15,20 | 14,60 | 15,20 | 0,66% | - |
| 02.02.2024 | 14,55 | 15,15 | 14,50 | 15,10 | 4,14% | - |
| 01.02.2024 | 14,45 | 14,85 | 14,35 | 14,50 | 0,35% | - |
| 31.01.2024 | 14,65 | 14,80 | 14,35 | 14,45 | -1,03% | - |
| 30.01.2024 | 14,80 | 14,80 | 14,45 | 14,60 | -1,02% | - |
| 29.01.2024 | 14,20 | 14,95 | 14,20 | 14,75 | 0,68% | - |
| 26.01.2024 | 13,80 | 14,80 | 13,80 | 14,65 | 2,45% | - |
| 25.01.2024 | 13,85 | 14,50 | 13,80 | 14,30 | 3,62% | - |
| 24.01.2024 | 13,85 | 13,95 | 13,75 | 13,80 | -0,72% | - |
| 23.01.2024 | 13,55 | 14,05 | 13,25 | 13,90 | 2,96% | - |
| 22.01.2024 | 14,25 | 14,30 | 13,50 | 13,50 | -5,26% | - |
| 19.01.2024 | 14,00 | 14,35 | 13,75 | 14,25 | 2,15% | - |
| 18.01.2024 | 13,90 | 14,05 | 13,75 | 13,95 | 0,72% | - |
| 17.01.2024 | 13,85 | 14,05 | 13,55 | 13,85 | -0,72% | - |
| 16.01.2024 | 14,65 | 14,90 | 13,95 | 13,95 | -6,69% | 210,00 |
| 15.01.2024 | 14,55 | 15,20 | 14,50 | 14,95 | 0,67% | - |
| 12.01.2024 | 14,70 | 15,05 | 14,65 | 14,85 | -0,34% | - |
| 11.01.2024 | 14,80 | 15,05 | 14,70 | 14,90 | -0,67% | - |
| 10.01.2024 | 14,80 | 15,15 | 14,70 | 15,00 | 0,33% | - |
| 09.01.2024 | 15,65 | 15,70 | 14,95 | 14,95 | -4,17% | - |
| 08.01.2024 | 14,90 | 15,75 | 14,90 | 15,60 | 0,97% | - |
| 05.01.2024 | 15,30 | 15,55 | 15,30 | 15,45 | 1,64% | - |
| 04.01.2024 | 15,30 | 15,40 | 15,15 | 15,20 | -0,65% | - |
| 03.01.2024 | 15,70 | 15,90 | 15,25 | 15,30 | -2,55% | - |
| 02.01.2024 | 15,10 | 16,20 | 15,10 | 15,70 | -1,26% | - |
| 29.12.2023 | 15,80 | 15,90 | 15,80 | 15,90 | 0,32% | - |
| 28.12.2023 | 15,40 | 16,15 | 15,40 | 15,85 | 1,60% | - |
| 27.12.2023 | 16,10 | 16,15 | 15,60 | 15,60 | -3,11% | - |
| 22.12.2023 | 15,95 | 16,25 | 15,95 | 16,10 | 0,94% | - |
| 21.12.2023 | 16,10 | 16,50 | 15,90 | 15,95 | -0,93% | - |
| 20.12.2023 | 16,30 | 16,55 | 16,05 | 16,10 | -0,92% | - |
| 19.12.2023 | 16,00 | 16,55 | 16,00 | 16,25 | 5,52% | - |
| 18.12.2023 | 16,30 | 16,50 | 15,40 | 15,40 | -6,10% | - |
| 15.12.2023 | 15,70 | 16,40 | 15,40 | 16,40 | 4,13% | - |
| 14.12.2023 | 13,50 | 15,80 | 13,35 | 15,75 | 16,67% | - |
| 13.12.2023 | 13,75 | 13,85 | 13,30 | 13,50 | 1,12% | 40,00 |
| 12.12.2023 | 13,35 | 13,45 | 13,35 | 13,35 | 0,00% | - |
| 11.12.2023 | 13,65 | 13,75 | 13,35 | 13,35 | -2,91% | - |
| 08.12.2023 | 13,85 | 14,05 | 13,55 | 13,75 | -0,36% | - |
| 07.12.2023 | 14,00 | 14,00 | 13,65 | 13,80 | -1,08% | - |
| 06.12.2023 | 13,95 | 14,25 | 13,90 | 13,95 | 0,72% | - |
| 05.12.2023 | 13,40 | 13,95 | 13,40 | 13,85 | 0,00% | - |
| 04.12.2023 | 14,05 | 14,25 | 13,85 | 13,85 | -0,72% | - |
| 01.12.2023 | 13,95 | 14,10 | 13,85 | 13,95 | -0,36% | - |