Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
161,130$
-0,38%
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 |
---|---|---|---|---|---|---|
27.03.2024 | 158,39 | 162,58 | 158,32 | 161,75 | 1,84% | 74.789,00 |
26.03.2024 | 155,00 | 160,89 | 153,21 | 158,83 | 2,89% | 73.308,00 |
25.03.2024 | 153,49 | 156,18 | 153,49 | 154,37 | 0,22% | 46.520,00 |
22.03.2024 | 150,00 | 154,49 | 150,00 | 154,03 | 2,65% | 34.018,00 |
21.03.2024 | 151,18 | 151,35 | 149,07 | 150,05 | -0,52% | 31.983,00 |
20.03.2024 | 144,89 | 151,43 | 144,89 | 150,83 | 3,42% | 35.378,00 |
19.03.2024 | 145,85 | 146,46 | 144,36 | 145,84 | -1,25% | 30.847,00 |
18.03.2024 | 149,24 | 149,63 | 146,40 | 147,69 | -0,82% | 40.107,00 |
15.03.2024 | 148,44 | 150,76 | 147,77 | 148,91 | -0,03% | 102.070,00 |
14.03.2024 | 144,84 | 149,72 | 144,82 | 148,96 | 2,63% | 84.337,00 |
13.03.2024 | 142,76 | 145,65 | 142,17 | 145,14 | 1,80% | 56.325,00 |
12.03.2024 | 143,96 | 143,96 | 141,14 | 142,57 | 0,61% | 54.318,00 |
11.03.2024 | 142,79 | 142,81 | 140,40 | 141,70 | -0,25% | 39.498,00 |
08.03.2024 | 141,33 | 142,93 | 141,33 | 142,05 | 0,47% | 68.281,00 |
07.03.2024 | 140,91 | 142,41 | 140,53 | 141,39 | -0,08% | 48.241,00 |
06.03.2024 | 141,98 | 142,73 | 140,84 | 141,51 | 0,69% | 60.613,00 |
05.03.2024 | 142,73 | 142,73 | 139,64 | 140,54 | -1,26% | 72.037,00 |
04.03.2024 | 146,31 | 149,14 | 142,34 | 142,34 | -3,73% | 146.485,00 |
01.03.2024 | 148,64 | 150,44 | 146,97 | 147,86 | -0,22% | 64.894,00 |
29.02.2024 | 146,43 | 148,21 | 144,57 | 148,18 | 1,33% | 43.442,00 |
28.02.2024 | 148,46 | 149,84 | 144,88 | 146,23 | -2,42% | 61.614,00 |
27.02.2024 | 151,89 | 152,94 | 149,37 | 149,85 | -1,06% | 37.409,00 |
26.02.2024 | 151,95 | 153,71 | 151,05 | 151,45 | -1,04% | 40.591,00 |
23.02.2024 | 154,02 | 154,68 | 150,79 | 153,04 | -0,98% | 33.159,00 |
22.02.2024 | 153,84 | 154,93 | 151,59 | 154,56 | 1,47% | 376.624,00 |
21.02.2024 | 152,94 | 153,88 | 151,04 | 152,32 | -1,42% | 68.548,00 |
20.02.2024 | 155,01 | 156,88 | 151,74 | 154,51 | -0,94% | 46.140,00 |
16.02.2024 | 155,40 | 157,66 | 155,26 | 155,98 | -0,45% | 52.180,00 |
15.02.2024 | 155,57 | 157,45 | 155,45 | 156,69 | 0,01% | 26.665,00 |
14.02.2024 | 158,46 | 160,08 | 155,53 | 156,68 | 0,01% | 50.549,00 |
13.02.2024 | 156,99 | 158,73 | 155,72 | 156,67 | -1,95% | 25.946,00 |
12.02.2024 | 162,65 | 164,92 | 159,01 | 159,78 | -2,42% | 37.676,00 |
09.02.2024 | 165,89 | 165,89 | 162,60 | 163,75 | -0,82% | 24.515,00 |
08.02.2024 | 165,69 | 165,70 | 163,65 | 165,11 | -0,66% | 65.263,00 |
07.02.2024 | 170,14 | 170,14 | 164,68 | 166,20 | -1,29% | 38.861,00 |
06.02.2024 | 165,00 | 168,81 | 163,16 | 168,37 | 2,33% | 33.926,00 |
05.02.2024 | 163,00 | 164,86 | 159,55 | 164,53 | 0,68% | 30.032,00 |
02.02.2024 | 157,40 | 163,42 | 156,07 | 163,42 | 3,74% | 52.600,00 |
01.02.2024 | 157,75 | 161,22 | 156,13 | 157,53 | 1,05% | 49.890,00 |
31.01.2024 | 158,82 | 159,89 | 155,19 | 155,89 | -1,47% | 32.289,00 |
30.01.2024 | 157,80 | 159,60 | 157,03 | 158,21 | -1,12% | 37.997,00 |
29.01.2024 | 158,62 | 161,03 | 158,03 | 160,00 | 0,99% | 46.810,00 |
26.01.2024 | 158,99 | 160,12 | 154,14 | 158,43 | 2,44% | 65.911,00 |
25.01.2024 | 150,42 | 157,82 | 150,11 | 154,65 | 3,20% | 149.005,00 |
24.01.2024 | 152,97 | 152,97 | 149,41 | 149,85 | -0,89% | 70.913,00 |
23.01.2024 | 145,79 | 152,16 | 144,75 | 151,19 | 3,14% | 97.829,00 |
22.01.2024 | 153,95 | 155,00 | 146,59 | 146,59 | -5,43% | 46.225,00 |
19.01.2024 | 151,00 | 156,02 | 149,57 | 155,00 | 1,77% | 54.957,00 |
18.01.2024 | 153,52 | 153,52 | 149,09 | 152,30 | 0,86% | 59.630,00 |
17.01.2024 | 150,11 | 152,90 | 147,27 | 151,00 | -0,46% | 39.455,00 |
16.01.2024 | 159,01 | 159,01 | 151,55 | 151,70 | -4,98% | 42.301,00 |
12.01.2024 | 160,96 | 162,99 | 158,77 | 159,65 | -0,66% | 40.496,00 |
11.01.2024 | 162,06 | 163,31 | 160,30 | 160,71 | -1,10% | 73.734,00 |
10.01.2024 | 161,12 | 165,00 | 161,12 | 162,50 | 0,48% | 41.102,00 |
09.01.2024 | 168,34 | 169,39 | 160,83 | 161,72 | -5,14% | 61.285,00 |
08.01.2024 | 169,76 | 172,82 | 168,95 | 170,48 | 0,60% | 62.632,00 |
05.01.2024 | 165,57 | 169,70 | 165,57 | 169,46 | 1,58% | 37.568,00 |
04.01.2024 | 166,54 | 169,35 | 166,28 | 166,82 | -0,65% | 43.962,00 |
03.01.2024 | 169,48 | 172,95 | 167,07 | 167,91 | -2,09% | 61.793,00 |
02.01.2024 | 174,85 | 175,38 | 169,73 | 171,49 | -2,13% | 52.682,00 |
29.12.2023 | 174,03 | 175,23 | 171,52 | 175,22 | 0,57% | 49.568,00 |
28.12.2023 | 176,41 | 178,13 | 174,19 | 174,23 | -0,88% | 61.389,00 |
27.12.2023 | 178,27 | 179,27 | 175,78 | 175,78 | -1,08% | 54.497,00 |
26.12.2023 | 178,56 | 178,56 | 176,45 | 177,70 | 0,25% | 34.806,00 |
22.12.2023 | 175,89 | 179,06 | 175,89 | 177,25 | 0,89% | 37.197,00 |
21.12.2023 | 177,31 | 182,00 | 174,91 | 175,68 | 0,30% | 45.868,00 |
20.12.2023 | 176,78 | 180,94 | 175,09 | 175,16 | -2,26% | 70.623,00 |
19.12.2023 | 180,29 | 180,91 | 177,52 | 179,21 | -0,44% | 42.422,00 |
18.12.2023 | 179,39 | 180,00 | 171,76 | 180,00 | 1,19% | 38.633,00 |
15.12.2023 | 170,41 | 178,77 | 168,30 | 177,89 | 3,54% | 158.533,00 |
14.12.2023 | 147,92 | 173,66 | 147,92 | 171,81 | 16,67% | 303.704,00 |
13.12.2023 | 144,10 | 147,62 | 143,61 | 147,26 | 1,34% | 47.233,00 |
12.12.2023 | 147,19 | 147,19 | 143,70 | 145,31 | 0,18% | 110.891,00 |
11.12.2023 | 147,00 | 148,16 | 145,05 | 145,05 | -2,00% | 58.912,00 |
08.12.2023 | 148,33 | 149,50 | 146,05 | 148,01 | -1,06% | 137.900,00 |
07.12.2023 | 150,15 | 150,15 | 147,42 | 149,59 | -0,47% | 68.981,00 |
06.12.2023 | 151,54 | 153,58 | 150,30 | 150,30 | 0,41% | 69.257,00 |
05.12.2023 | 148,08 | 150,34 | 147,19 | 149,69 | 0,07% | 60.984,00 |
04.12.2023 | 152,05 | 154,11 | 149,59 | 149,59 | -1,80% | 39.054,00 |
01.12.2023 | 150,99 | 152,98 | 150,28 | 152,33 | 0,05% | 61.448,00 |
30.11.2023 | 146,41 | 152,58 | 145,32 | 152,26 | 3,95% | 71.758,00 |
29.11.2023 | 148,37 | 148,83 | 145,59 | 146,47 | -1,62% | 85.133,00 |
28.11.2023 | 145,86 | 150,94 | 145,86 | 148,88 | 1,12% | 77.038,00 |
27.11.2023 | 144,27 | 148,69 | 144,27 | 147,23 | 1,24% | 75.158,00 |
24.11.2023 | 143,24 | 147,09 | 143,24 | 145,42 | 1,13% | 18.631,00 |
22.11.2023 | 143,93 | 145,02 | 142,02 | 143,80 | 1,04% | 119.598,00 |
21.11.2023 | 141,96 | 142,52 | 139,50 | 142,32 | -0,79% | 82.298,00 |
20.11.2023 | 146,66 | 146,66 | 142,45 | 143,45 | 0,95% | 134.769,00 |
17.11.2023 | 137,02 | 142,33 | 137,02 | 142,10 | 4,55% | 78.047,00 |
16.11.2023 | 132,65 | 136,13 | 131,71 | 135,91 | 3,04% | 127.962,00 |
15.11.2023 | 130,26 | 133,33 | 129,77 | 131,90 | 1,37% | 129.233,00 |
14.11.2023 | 129,78 | 131,30 | 128,15 | 130,12 | 2,52% | 53.255,00 |
13.11.2023 | 125,43 | 127,62 | 125,43 | 126,92 | -0,17% | 39.010,00 |
10.11.2023 | 126,81 | 127,41 | 125,30 | 127,13 | 0,29% | 33.066,00 |
09.11.2023 | 129,13 | 129,71 | 126,56 | 126,76 | -1,53% | 57.298,00 |
08.11.2023 | 129,41 | 131,16 | 128,55 | 128,73 | -0,97% | 67.925,00 |
07.11.2023 | 132,00 | 133,57 | 128,92 | 129,99 | -1,58% | 58.182,00 |
06.11.2023 | 127,73 | 133,66 | 127,73 | 132,08 | 3,01% | 182.878,00 |
03.11.2023 | 124,00 | 129,70 | 123,71 | 128,22 | 4,00% | 225.770,00 |
02.11.2023 | 121,64 | 123,61 | 120,58 | 123,29 | 2,92% | 57.410,00 |