Italia markets open in 6 hours 49 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 0,00 (0,00%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
62.249,16 -205,16 (-0,33%) CMC Crypto 200
1.429,33 +14,57 (+1,03%)
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:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 273,98 | 305,44 | 273,50 | 303,17 | 303,17 | 1.813.107 |
| 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 |
| 19 gen 2024 | 261,03 | 267,41 | 256,00 | 265,99 | 265,99 | 2.429.043 |
| 18 gen 2024 | 256,96 | 262,44 | 256,56 | 261,04 | 261,04 | 809.593 |
| 17 gen 2024 | 261,00 | 263,98 | 254,34 | 259,22 | 259,22 | 798.943 |
| 16 gen 2024 | 271,36 | 271,36 | 260,57 | 261,10 | 261,10 | 410.695 |
| 15 gen 2024 | 279,52 | 279,52 | 269,40 | 271,37 | 271,37 | 68.577 |
| 12 gen 2024 | 274,20 | 276,42 | 267,57 | 268,86 | 268,86 | 331.398 |
| 11 gen 2024 | 275,50 | 277,44 | 271,52 | 271,57 | 271,57 | 490.217 |
| 10 gen 2024 | 275,00 | 280,26 | 274,94 | 275,12 | 275,12 | 518.748 |
| 09 gen 2024 | 289,49 | 289,49 | 272,15 | 273,02 | 273,02 | 713.260 |
| 08 gen 2024 | 287,54 | 291,00 | 284,00 | 287,72 | 287,72 | 187.366 |
| 05 gen 2024 | 283,76 | 294,48 | 280,00 | 285,08 | 285,08 | 519.828 |
| 04 gen 2024 | 286,44 | 287,83 | 283,02 | 285,70 | 285,70 | 687.731 |
| 03 gen 2024 | 290,83 | 295,61 | 284,00 | 285,13 | 285,13 | 819.364 |
| 02 gen 2024 | 298,00 | 299,98 | 289,00 | 292,82 | 292,82 | 523.624 |
| 29 dic 2023 | 295,63 | 298,00 | 292,16 | 297,85 | 297,85 | 366.602 |
| 28 dic 2023 | 304,46 | 304,46 | 295,94 | 296,41 | 296,41 | 466.594 |
| 27 dic 2023 | 302,13 | 304,10 | 297,82 | 297,88 | 297,88 | 494.154 |
| 26 dic 2023 | 301,05 | 304,59 | 299,01 | 301,83 | 301,83 | 369.476 |
| 22 dic 2023 | 300,16 | 303,89 | 299,00 | 301,60 | 301,60 | 197.511 |
| 21 dic 2023 | 302,05 | 311,50 | 297,99 | 299,15 | 299,15 | 821.034 |
| 20 dic 2023 | 303,20 | 309,12 | 300,16 | 301,50 | 301,50 | 1.000.763 |
| 19 dic 2023 | 307,81 | 310,98 | 302,56 | 304,70 | 304,70 | 869.076 |
| 18 dic 2023 | 301,45 | 309,02 | 296,09 | 308,91 | 308,91 | 896.334 |
| 15 dic 2023 | 298,00 | 308,00 | 289,06 | 305,75 | 305,75 | 3.823.819 |
| 14 dic 2023 | 257,00 | 299,09 | 256,99 | 298,92 | 298,92 | 3.360.291 |
| 13 dic 2023 | 250,00 | 254,42 | 249,02 | 253,70 | 253,70 | 1.048.904 |
| 11 dic 2023 | 254,59 | 256,52 | 250,00 | 250,04 | 250,04 | 677.502 |
| 11 dic 2023 | 3.71 Dividendo | |||||
| 08 dic 2023 | 261,00 | 263,20 | 253,12 | 255,78 | 252,07 | 518.720 |
| 07 dic 2023 | 260,00 | 262,77 | 257,29 | 260,99 | 257,20 | 590.698 |
| 06 dic 2023 | 261,33 | 265,96 | 260,10 | 260,52 | 256,74 | 758.830 |
| 05 dic 2023 | 261,71 | 261,71 | 256,34 | 260,01 | 256,24 | 1.080.940 |
| 04 dic 2023 | 268,50 | 268,50 | 261,43 | 261,90 | 258,10 | 420.394 |
| 01 dic 2023 | 261,31 | 263,45 | 259,99 | 262,69 | 258,88 | 596.402 |
| 30 nov 2023 | 254,29 | 266,05 | 253,01 | 265,20 | 261,35 | 1.749.908 |
| 29 nov 2023 | 249,45 | 256,06 | 249,45 | 253,70 | 250,02 | 957.030 |
| 28 nov 2023 | 253,98 | 258,89 | 253,14 | 255,76 | 252,05 | 1.485.603 |
| *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.