Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.760,75 +267,78 (+0,44%)
Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GAPB.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 303,01 | 310,00 | 302,84 | 307,38 | 307,38 | 947.358 |
| 13 giu 2024 | 306,00 | 311,92 | 300,62 | 306,60 | 306,60 | 843.761 |
| 12 giu 2024 | 303,00 | 308,00 | 297,21 | 302,93 | 302,93 | 1.095.131 |
| 11 giu 2024 | 300,00 | 306,41 | 295,25 | 300,69 | 300,69 | 1.045.114 |
| 10 giu 2024 | 294,95 | 304,00 | 294,95 | 301,28 | 301,28 | 503.374 |
| 07 giu 2024 | 297,54 | 299,85 | 293,01 | 296,06 | 296,06 | 1.283.930 |
| 06 giu 2024 | 290,16 | 304,39 | 290,16 | 297,53 | 297,53 | 1.972.685 |
| 05 giu 2024 | 287,83 | 296,99 | 287,61 | 291,54 | 291,54 | 973.099 |
| 04 giu 2024 | 291,50 | 305,55 | 286,01 | 287,41 | 287,41 | 1.197.111 |
| 03 giu 2024 | 319,23 | 319,23 | 285,61 | 289,18 | 289,18 | 1.888.579 |
| 31 mag 2024 | 317,20 | 320,98 | 308,48 | 319,39 | 319,39 | 2.490.837 |
| 30 mag 2024 | 309,60 | 319,98 | 307,09 | 316,66 | 316,66 | 590.411 |
| 29 mag 2024 | 308,04 | 315,79 | 299,29 | 312,78 | 312,78 | 723.026 |
| 28 mag 2024 | 320,96 | 320,96 | 304,73 | 305,79 | 305,79 | 644.262 |
| 27 mag 2024 | 322,32 | 322,32 | 311,07 | 315,01 | 315,01 | 142.591 |
| 24 mag 2024 | 326,70 | 326,74 | 317,00 | 323,56 | 323,56 | 1.807.029 |
| 23 mag 2024 | 325,50 | 328,18 | 323,32 | 326,30 | 326,30 | 2.135.429 |
| 22 mag 2024 | 324,00 | 326,79 | 319,84 | 325,99 | 325,99 | 1.025.922 |
| 21 mag 2024 | 323,00 | 326,46 | 322,15 | 324,21 | 324,21 | 1.287.055 |
| 20 mag 2024 | 321,75 | 327,94 | 321,75 | 326,99 | 326,99 | 450.768 |
| 17 mag 2024 | 324,96 | 325,16 | 320,00 | 321,77 | 321,77 | 557.653 |
| 16 mag 2024 | 319,20 | 326,23 | 319,00 | 324,97 | 324,97 | 727.277 |
| 15 mag 2024 | 316,15 | 323,81 | 315,93 | 319,17 | 319,17 | 1.193.713 |
| 14 mag 2024 | 315,35 | 317,58 | 313,44 | 315,73 | 315,73 | 549.290 |
| 13 mag 2024 | 314,57 | 319,88 | 313,05 | 315,35 | 315,35 | 1.122.407 |
| 10 mag 2024 | 320,91 | 330,00 | 313,37 | 314,50 | 314,50 | 932.449 |
| 09 mag 2024 | 313,00 | 321,97 | 311,02 | 320,20 | 320,20 | 1.175.233 |
| 08 mag 2024 | 313,00 | 316,85 | 311,02 | 313,75 | 313,75 | 870.231 |
| 07 mag 2024 | 314,33 | 314,85 | 310,30 | 314,27 | 314,27 | 1.369.071 |
| 06 mag 2024 | 312,10 | 315,99 | 310,53 | 312,77 | 312,77 | 518.628 |
| 03 mag 2024 | 311,55 | 316,00 | 310,42 | 312,87 | 312,87 | 597.970 |
| 02 mag 2024 | 312,10 | 316,00 | 310,39 | 311,80 | 311,80 | 1.701.236 |
| 30 apr 2024 | 313,03 | 315,49 | 311,04 | 312,96 | 312,96 | 1.325.025 |
| 29 apr 2024 | 313,26 | 315,98 | 309,11 | 314,81 | 314,81 | 654.553 |
| 26 apr 2024 | 311,18 | 315,18 | 307,25 | 314,83 | 314,83 | 843.583 |
| 25 apr 2024 | 307,18 | 311,00 | 297,02 | 310,99 | 310,99 | 717.836 |
| 24 apr 2024 | 300,00 | 306,99 | 295,00 | 301,65 | 301,65 | 890.202 |
| 23 apr 2024 | 273,98 | 305,44 | 273,50 | 302,46 | 302,46 | 1.854.071 |
| 22 apr 2024 | 266,15 | 275,03 | 266,15 | 274,99 | 274,99 | 398.987 |
| 19 apr 2024 | 273,87 | 273,87 | 264,42 | 265,98 | 265,98 | 601.332 |
| 18 apr 2024 | 267,00 | 270,00 | 260,70 | 265,89 | 265,89 | 984.833 |
| 17 apr 2024 | 267,02 | 270,00 | 260,14 | 263,26 | 263,26 | 363.417 |
| 16 apr 2024 | 267,61 | 270,06 | 265,03 | 268,68 | 268,68 | 445.092 |
| 15 apr 2024 | 273,94 | 273,94 | 267,00 | 268,03 | 268,03 | 322.723 |
| 12 apr 2024 | 270,84 | 275,90 | 268,64 | 271,43 | 271,43 | 744.059 |
| 11 apr 2024 | 268,17 | 272,94 | 266,11 | 271,08 | 271,08 | 507.855 |
| 10 apr 2024 | 272,00 | 275,90 | 265,77 | 268,50 | 268,50 | 454.322 |
| 09 apr 2024 | 280,00 | 284,79 | 270,01 | 273,12 | 273,12 | 590.448 |
| 08 apr 2024 | 282,79 | 285,00 | 278,41 | 281,86 | 281,86 | 752.317 |
| 05 apr 2024 | 281,10 | 287,00 | 277,70 | 282,79 | 282,79 | 593.250 |
| 04 apr 2024 | 274,69 | 282,69 | 271,52 | 281,30 | 281,30 | 623.721 |
| 03 apr 2024 | 272,00 | 278,49 | 267,06 | 273,15 | 273,15 | 664.761 |
| 02 apr 2024 | 268,72 | 273,05 | 266,07 | 270,93 | 270,93 | 774.190 |
| 01 apr 2024 | 266,96 | 273,98 | 265,77 | 268,67 | 268,67 | 863.983 |
| 27 mar 2024 | 268,56 | 269,99 | 262,17 | 267,95 | 267,95 | 815.294 |
| 26 mar 2024 | 254,00 | 268,39 | 251,58 | 264,36 | 264,36 | 587.692 |
| 25 mar 2024 | 259,00 | 261,10 | 255,00 | 257,39 | 257,39 | 537.774 |
| 22 mar 2024 | 250,00 | 259,11 | 248,73 | 259,04 | 259,04 | 1.856.751 |
| 21 mar 2024 | 251,88 | 254,74 | 248,70 | 251,37 | 251,37 | 677.926 |
| 20 mar 2024 | 244,38 | 253,17 | 243,26 | 250,71 | 250,71 | 732.386 |
| 19 mar 2024 | 249,30 | 249,31 | 242,06 | 246,11 | 246,11 | 1.120.466 |
| 15 mar 2024 | 249,43 | 252,35 | 245,50 | 249,48 | 249,48 | 4.434.268 |
| 14 mar 2024 | 243,00 | 250,12 | 242,26 | 248,93 | 248,93 | 751.572 |
| 13 mar 2024 | 239,38 | 243,00 | 237,54 | 242,36 | 242,36 | 1.389.189 |
| 12 mar 2024 | 240,72 | 242,37 | 237,39 | 239,94 | 239,94 | 1.838.286 |
| 11 mar 2024 | 239,94 | 240,39 | 236,01 | 238,73 | 238,73 | 898.591 |
| 08 mar 2024 | 238,95 | 240,77 | 237,00 | 237,81 | 237,81 | 1.210.577 |
| 07 mar 2024 | 239,59 | 241,91 | 237,27 | 238,01 | 238,01 | 1.084.735 |
| 06 mar 2024 | 240,00 | 242,99 | 238,01 | 239,23 | 239,23 | 1.080.304 |
| 05 mar 2024 | 242,22 | 242,77 | 236,04 | 238,60 | 238,60 | 3.031.535 |
| 04 mar 2024 | 252,13 | 255,99 | 241,68 | 242,32 | 242,32 | 728.220 |
| 01 mar 2024 | 251,97 | 256,00 | 250,93 | 251,09 | 251,09 | 428.413 |
| 29 feb 2024 | 250,42 | 253,32 | 246,00 | 252,00 | 252,00 | 2.665.620 |
| 28 feb 2024 | 255,99 | 255,99 | 247,50 | 248,62 | 248,62 | 670.098 |
| 27 feb 2024 | 259,08 | 261,57 | 253,52 | 255,12 | 255,12 | 648.006 |
| 26 feb 2024 | 262,10 | 263,08 | 258,16 | 259,95 | 259,95 | 1.560.673 |
| 23 feb 2024 | 263,15 | 265,78 | 257,46 | 262,90 | 262,90 | 1.532.919 |
| 22 feb 2024 | 260,00 | 265,96 | 259,96 | 264,99 | 264,99 | 4.425.829 |
| 21 feb 2024 | 263,45 | 263,97 | 256,96 | 259,84 | 259,84 | 2.361.183 |
| 20 feb 2024 | 258,60 | 266,97 | 258,49 | 263,45 | 263,45 | 2.886.482 |
| 19 feb 2024 | 266,32 | 267,99 | 254,01 | 259,11 | 259,11 | 267.335 |
| 16 feb 2024 | 266,03 | 269,46 | 264,02 | 265,77 | 265,77 | 570.491 |
| 15 feb 2024 | 266,67 | 269,84 | 264,10 | 266,27 | 266,27 | 1.697.427 |
| 14 feb 2024 | 271,12 | 276,02 | 265,12 | 266,51 | 266,51 | 1.104.970 |
| 13 feb 2024 | 271,00 | 274,76 | 266,92 | 269,26 | 269,26 | 1.063.112 |
| 12 feb 2024 | 282,99 | 282,99 | 270,68 | 271,75 | 271,75 | 421.437 |
| 09 feb 2024 | 282,53 | 283,00 | 277,82 | 280,52 | 280,52 | 698.972 |
| 08 feb 2024 | 283,00 | 283,00 | 279,83 | 282,88 | 282,88 | 1.125.327 |
| 07 feb 2024 | 287,99 | 289,80 | 280,26 | 282,71 | 282,71 | 562.033 |
| 06 feb 2024 | 279,50 | 288,02 | 278,30 | 285,86 | 285,86 | 1.832.684 |
| 02 feb 2024 | 269,88 | 280,26 | 267,54 | 279,90 | 279,90 | 1.568.878 |
| 01 feb 2024 | 268,00 | 275,90 | 267,49 | 269,25 | 269,25 | 2.714.096 |
| 31 gen 2024 | 271,00 | 275,38 | 266,49 | 268,00 | 268,00 | 1.637.754 |
| 30 gen 2024 | 275,42 | 276,00 | 268,38 | 271,99 | 271,99 | 1.584.579 |
| 29 gen 2024 | 274,26 | 277,95 | 271,93 | 275,41 | 275,41 | 811.461 |
| 26 gen 2024 | 266,60 | 275,88 | 265,49 | 272,27 | 272,27 | 1.884.731 |
| 25 gen 2024 | 259,70 | 270,72 | 259,14 | 266,46 | 266,46 | 2.260.886 |
| 24 gen 2024 | 260,00 | 261,96 | 257,06 | 258,64 | 258,64 | 979.818 |
| 23 gen 2024 | 251,96 | 263,47 | 249,45 | 261,64 | 261,64 | 1.060.944 |
| 22 gen 2024 | 267,94 | 267,94 | 251,96 | 251,96 | 251,96 | 1.965.681 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.