Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (GAPB.MX)

Compare
397.54
-19.02
(-4.57%)
At close: February 21 at 2:59:56 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025416.51416.51389.10397.54397.54620,972
Feb 20, 2025411.17418.25402.55414.62414.62423,507
Feb 19, 2025402.80416.45398.05415.78415.78590,189
Feb 18, 2025397.98406.22396.57405.94405.94912,286
Feb 17, 2025401.38403.43383.01398.00398.00198,557
Feb 14, 2025407.40414.34395.56397.22397.22444,108
Feb 13, 2025414.66419.77404.76408.00408.00784,683
Feb 12, 2025396.09422.47394.50419.41419.41474,021
Feb 11, 2025388.98403.53383.99400.71400.71605,936
Feb 10, 2025388.36394.27385.97389.03389.03523,306
Feb 7, 2025391.99392.99378.96387.46387.46938,184
Feb 6, 2025379.32391.12374.10388.09388.09541,549
Feb 5, 2025386.69393.84373.97380.04380.04827,969
Feb 4, 2025389.48397.75371.10381.70381.70632,451
Jan 31, 2025394.68397.74380.66382.42382.42541,795
Jan 30, 2025385.21397.75380.85397.23397.23413,410
Jan 29, 2025381.00385.28375.79384.50384.501,157,867
Jan 28, 2025387.44388.11377.90383.66383.66739,315
Jan 27, 2025383.59390.97380.30386.50386.50331,925
Jan 24, 2025385.11387.80376.40384.49384.49574,796
Jan 23, 2025389.63390.42382.13384.49384.49867,220
Jan 22, 2025388.99394.31383.77386.63386.631,107,704
Jan 21, 2025384.32395.69380.18385.48385.48890,359
Jan 20, 2025393.18393.18379.85381.11381.11142,887
Jan 17, 2025393.42400.00390.71393.31393.31453,867
Jan 16, 2025398.85400.00392.48393.68393.68895,708
Jan 15, 2025389.94398.80389.94396.49396.49339,298
Jan 14, 2025385.59394.97385.59391.00391.00577,129
Jan 13, 2025379.00388.76377.06388.75388.75451,378
Jan 10, 2025384.62384.62375.97381.00381.00522,076
Jan 9, 2025378.17390.00376.49379.39379.39220,942
Jan 8, 2025382.45386.99371.03376.31376.31700,594
Jan 7, 2025377.66387.51376.18382.79382.79428,795
Jan 6, 2025371.41379.00363.39374.61374.61461,885
Jan 3, 2025372.80378.47366.02368.72368.72578,569
Jan 2, 2025376.93376.93367.41374.25374.25313,350
Dec 31, 2024361.62368.93359.36365.95365.95362,318
Dec 30, 2024363.12364.97353.70359.11359.111,394,210
Dec 27, 2024365.65369.02360.06360.33360.33244,709
Dec 26, 2024363.27371.37361.00364.87364.8782,291
Dec 24, 2024370.00383.29362.92365.05365.05150,461
Dec 23, 2024363.00368.40356.00368.36368.36532,408
Dec 20, 2024372.99372.99362.02364.64364.641,870,507
Dec 19, 2024369.10386.87364.60365.20365.20586,915
Dec 18, 2024386.80386.80369.09372.30372.30746,571
Dec 17, 2024378.51388.78376.02378.79378.79835,156
Dec 16, 2024378.82383.96375.03377.47377.47701,250
Dec 13, 2024386.00388.47368.08378.83378.83807,482
Dec 11, 2024401.95401.95378.74382.83382.83799,954
Dec 10, 2024396.20403.98393.00395.72395.72823,993
Dec 9, 2024385.00400.15384.67399.70399.701,095,589
Dec 6, 2024398.80409.99386.08387.50387.501,777,758
Dec 5, 2024376.72400.00375.94397.20397.20690,932
Dec 4, 2024367.53378.41367.37375.96375.96797,013
Dec 3, 2024372.00375.01365.39371.65371.651,452,796
Dec 2, 2024378.55383.44366.57371.75371.751,248,070
Nov 29, 2024375.00383.03373.55376.99376.991,156,122
Nov 28, 2024386.60386.60375.00375.95375.95193,844
Nov 27, 2024378.27385.59374.35383.51383.51871,955
Nov 26, 2024374.05380.11373.25375.37375.371,995,968
Nov 25, 2024 6.93 Dividend
Nov 25, 2024379.99380.01373.18376.05376.051,983,089
Nov 22, 2024376.40385.48375.96384.93378.001,057,587
Nov 21, 2024376.43382.16372.13377.44370.641,160,397
Nov 20, 2024373.35379.24370.26375.86369.09530,660
Nov 19, 2024370.33378.00369.07375.50368.741,001,087
Nov 15, 2024369.32374.85366.71371.17364.49678,663
Nov 14, 2024365.79372.48362.80372.32365.62885,334
Nov 13, 2024362.50364.75360.75363.97357.421,163,008
Nov 12, 2024362.01364.98360.00363.62357.071,479,175
Nov 11, 2024361.52365.61360.00362.99356.451,279,568
Nov 8, 2024358.74363.05355.51362.79356.26719,763
Nov 7, 2024354.43363.37347.02362.39355.87773,727
Nov 6, 2024340.00354.53335.10352.11345.771,032,604
Nov 5, 2024336.50347.27335.10345.53339.31762,832
Nov 4, 2024339.84343.59336.01339.37333.26479,063
Nov 1, 2024346.95346.95337.22337.24331.17533,941
Oct 31, 2024350.24353.56345.13348.55342.271,191,691
Oct 30, 2024354.37357.36345.36350.29343.98611,594
Oct 29, 2024356.55358.90349.65358.05351.60828,964
Oct 28, 2024344.39360.35344.39357.13350.701,072,876
Oct 25, 2024337.15349.91337.15345.08338.87656,421
Oct 24, 2024338.63349.86337.06341.60335.45752,728
Oct 23, 2024338.12352.99337.03342.04335.88537,050
Oct 22, 2024344.33348.82336.02348.52342.251,216,828
Oct 21, 2024344.00347.79340.49347.60341.34784,226
Oct 18, 2024344.15345.98341.21345.33339.11872,579
Oct 17, 2024345.20345.82341.15343.81337.62339,221
Oct 16, 2024339.00348.43338.01343.02336.842,469,210
Oct 15, 2024341.37349.90341.16347.69341.432,087,781
Oct 14, 2024337.81346.38333.03341.37335.221,690,183
Oct 11, 2024342.10342.99328.95333.08327.08411,944
Oct 10, 2024338.63347.70335.05343.65337.461,302,107
Oct 9, 2024332.91342.97330.09336.21330.164,162,644
Oct 8, 2024331.97334.49329.04333.07327.071,100,455
Oct 7, 2024332.00337.98328.24332.67326.68637,653
Oct 4, 2024327.04333.98325.78331.53325.56632,953
Oct 3, 2024332.65332.70322.00324.74318.89848,233
Oct 2, 2024343.60344.47333.50333.83327.82757,559
Sep 30, 2024356.60356.60337.81341.26335.12943,607
Sep 27, 2024351.82358.00348.00350.33344.02727,360
Sep 26, 2024356.56361.67352.91353.05346.691,311,638
Sep 25, 2024348.82354.89346.01352.80346.45983,776
Sep 24, 2024353.50359.90347.00355.44349.041,851,529
Sep 23, 2024354.86359.07347.37354.23347.85881,956
Sep 20, 2024353.34358.68345.53357.53351.094,274,378
Sep 19, 2024351.19355.67350.02353.32346.96715,663
Sep 18, 2024345.07353.68343.06353.65347.281,223,569
Sep 17, 2024335.00353.95335.00349.27342.982,235,058
Sep 13, 2024335.48350.00333.04335.20329.171,512,000
Sep 12, 2024330.96344.35330.62335.25329.212,245,873
Sep 11, 2024335.00337.57332.99335.40329.36868,931
Sep 10, 2024336.00341.95330.02336.97330.901,926,015
Sep 9, 2024334.00338.88331.03336.76330.70841,418
Sep 6, 2024343.27348.60329.14333.63327.62508,180
Sep 5, 2024350.00351.02343.72345.85339.62721,327
Sep 4, 2024347.00353.77344.12349.89343.59723,820
Sep 3, 2024350.00351.95340.49344.00337.81414,188
Sep 2, 2024350.00354.00342.04349.99343.69191,093
Aug 30, 2024350.00351.12341.12347.74341.483,683,097
Aug 29, 2024334.91355.00334.19351.88345.55711,318
Aug 28, 2024317.00340.05317.00333.75327.741,617,200
Aug 27, 2024316.89318.33308.51309.73304.15606,172
Aug 26, 2024318.04318.25314.68315.00309.33495,041
Aug 23, 2024307.95318.00307.94317.97312.25528,610
Aug 22, 2024303.12313.98303.12309.05303.49704,534
Aug 21, 2024311.44314.78302.89307.68302.141,023,312
Aug 20, 2024313.60315.21310.79312.06306.44265,745
Aug 19, 2024309.85315.01309.85312.12306.50630,663
Aug 16, 2024306.00312.00305.51310.35304.76264,590
Aug 15, 2024303.91307.00302.13305.37299.87232,103
Aug 14, 2024304.00304.98300.53303.91298.44601,295
Aug 13, 2024294.89303.89292.53302.80297.351,247,871
Aug 12, 2024289.88294.32286.01292.05286.79332,586
Aug 9, 2024290.01291.41285.10288.64283.44337,900
Aug 8, 2024292.80293.26283.93291.29286.05382,439
Aug 7, 2024289.80293.65287.01289.97284.75594,903
Aug 6, 2024294.99296.96289.87292.05286.79628,276
Aug 5, 2024291.91297.73288.14293.99288.70983,445
Aug 2, 2024298.05298.05289.55293.42288.14563,971
Aug 1, 2024298.33298.38292.01295.20289.89792,035
Jul 31, 2024288.60299.42288.60298.38293.011,836,134
Jul 30, 2024287.14292.29284.18291.12285.881,048,311
Jul 29, 2024297.04297.36285.97286.40281.241,095,675
Jul 26, 2024293.79298.74290.01294.19288.891,032,611
Jul 25, 2024292.01299.25292.00292.38287.121,099,700
Jul 24, 2024297.48304.00294.80298.65293.27562,800
Jul 23, 2024291.50299.77288.11295.22289.912,305,832
Jul 22, 2024 6.93 Dividend
Jul 22, 2024289.95294.91286.50292.56287.29765,689
Jul 19, 2024292.03296.08289.10293.24281.16473,817
Jul 18, 2024295.00298.99290.02292.08280.04581,353
Jul 17, 2024297.76299.61290.80291.55279.54535,609
Jul 16, 2024295.00297.42289.08296.23284.021,522,242
Jul 15, 2024294.44297.91291.01291.92279.89454,400
Jul 12, 2024286.08297.88286.03295.74283.55319,202
Jul 11, 2024288.56291.42285.63287.49275.64343,986
Jul 10, 2024285.87291.84282.87291.72279.701,075,837
Jul 9, 2024277.73289.29276.98285.87274.09513,059
Jul 8, 2024278.51279.96270.56279.71268.181,333,616
Jul 5, 2024288.69288.69275.59277.81266.36402,821
Jul 4, 2024283.26285.90281.98282.61270.9675,776
Jul 3, 2024280.22290.44280.22283.26271.59808,885
Jul 2, 2024285.70289.98275.91280.18268.63773,162
Jul 1, 2024286.18290.85284.02285.37273.61521,877
Jun 28, 2024288.58290.53284.05287.52275.67988,275
Jun 27, 2024280.86287.54280.04285.58273.81768,975
Jun 26, 2024284.57292.98280.41282.00270.381,465,994
Jun 25, 2024286.42292.99282.66289.75277.81948,027
Jun 24, 2024293.07299.84291.11294.49282.35809,613
Jun 21, 2024302.79303.11293.99294.47282.336,660,975
Jun 20, 2024301.00304.00296.56302.79290.31760,900
Jun 19, 2024302.00305.17300.84300.84288.44229,215
Jun 18, 2024300.10309.86300.10305.02292.45404,687
Jun 17, 2024309.97309.97299.96301.29288.87595,814
Jun 14, 2024303.01310.00302.84307.38294.71947,358
Jun 13, 2024306.00311.92300.62306.60293.96843,761
Jun 12, 2024303.00308.00297.21302.93290.451,095,131
Jun 11, 2024300.00306.41295.25300.69288.301,045,114
Jun 10, 2024294.95304.00294.95301.28288.86503,374
Jun 7, 2024297.54299.85293.01296.06283.861,283,930
Jun 6, 2024290.16304.39290.16297.53285.271,972,685
Jun 5, 2024287.83296.99287.61291.54279.53973,099
Jun 4, 2024291.50305.55286.01287.41275.571,197,111
Jun 3, 2024319.23319.23285.61289.18277.261,888,579
May 31, 2024317.20320.98308.48319.39306.232,490,837
May 30, 2024309.60319.98307.09316.66303.61590,411
May 29, 2024308.04315.79299.29312.78299.89723,026
May 28, 2024320.96320.96304.73305.79293.19644,262
May 27, 2024322.32322.32311.07315.01302.03142,591
May 24, 2024326.70326.74317.00323.56310.231,807,029
May 23, 2024325.50328.18323.32326.30312.852,135,429
May 22, 2024324.00326.79319.84325.99312.561,025,922
May 21, 2024323.00326.46322.15324.21310.851,287,055
May 20, 2024321.75327.94321.75326.99313.51450,768
May 17, 2024324.96325.16320.00321.77308.51557,653
May 16, 2024319.20326.23319.00324.97311.58727,277
May 15, 2024316.15323.81315.93319.17306.021,193,713
May 14, 2024315.35317.58313.44315.73302.72549,290
May 13, 2024314.57319.88313.05315.35302.351,122,407
May 10, 2024320.91330.00313.37314.50301.54932,449
May 9, 2024313.00321.97311.02320.20307.001,175,233
May 8, 2024313.00316.85311.02313.75300.82870,231
May 7, 2024314.33314.85310.30314.27301.321,369,071
May 6, 2024312.10315.99310.53312.77299.88518,628
May 3, 2024311.55316.00310.42312.87299.98597,970
May 2, 2024312.10316.00310.39311.80298.951,701,236
Apr 30, 2024313.03315.49311.04312.96300.061,325,025
Apr 29, 2024313.26315.98309.11314.81301.84654,553
Apr 26, 2024311.18315.18307.25314.83301.86843,583
Apr 25, 2024307.18311.00297.02310.99298.17717,836
Apr 24, 2024300.00306.99295.00301.65289.22890,202
Apr 23, 2024273.98305.44273.50302.46290.001,854,071
Apr 22, 2024266.15275.03266.15274.99263.66398,987
Apr 19, 2024273.87273.87264.42265.98255.02601,332
Apr 18, 2024267.00270.00260.70265.89254.93984,833
Apr 17, 2024267.02270.00260.14263.26252.41363,417
Apr 16, 2024267.61270.06265.03268.68257.61445,092
Apr 15, 2024273.94273.94267.00268.03256.98322,723
Apr 12, 2024270.84275.90268.64271.43260.24744,059
Apr 11, 2024268.17272.94266.11271.08259.91507,855
Apr 10, 2024272.00275.90265.77268.50257.43454,322
Apr 9, 2024280.00284.79270.01273.12261.86590,448
Apr 8, 2024282.79285.00278.41281.86270.24752,317
Apr 5, 2024281.10287.00277.70282.79271.14593,250
Apr 4, 2024274.69282.69271.52281.30269.71623,721
Apr 3, 2024272.00278.49267.06273.15261.89664,761
Apr 2, 2024268.72273.05266.07270.93259.76774,190
Apr 1, 2024266.96273.98265.77268.67257.60863,983
Mar 27, 2024268.56269.99262.17267.95256.91815,294
Mar 26, 2024254.00268.39251.58264.36253.47587,692
Mar 25, 2024259.00261.10255.00257.39246.78537,774
Mar 22, 2024250.00259.11248.73259.04248.361,856,751
Mar 21, 2024251.88254.74248.70251.37241.01677,926
Mar 20, 2024244.38253.17243.26250.71240.38732,386
Mar 19, 2024249.30249.31242.06246.11235.971,120,466
Mar 15, 2024249.43252.35245.50249.48239.204,434,268
Mar 14, 2024243.00250.12242.26248.93238.67751,572
Mar 13, 2024239.38243.00237.54242.36232.371,389,189
Mar 12, 2024240.72242.37237.39239.94230.051,838,286
Mar 11, 2024239.94240.39236.01238.73228.89898,591
Mar 8, 2024238.95240.77237.00237.81228.011,210,577
Mar 7, 2024239.59241.91237.27238.01228.201,084,735
Mar 6, 2024240.00242.99238.01239.23229.371,080,304
Mar 5, 2024242.22242.77236.04238.60228.773,031,535
Mar 4, 2024252.13255.99241.68242.32232.33728,220
Mar 1, 2024251.97256.00250.93251.09240.74428,413
Feb 29, 2024250.42253.32246.00252.00241.612,665,620
Feb 28, 2024255.99255.99247.50248.62238.37670,098
Feb 27, 2024259.08261.57253.52255.12244.61648,006
Feb 26, 2024262.10263.08258.16259.95249.241,560,673
Feb 23, 2024263.15265.78257.46262.90252.071,532,919
Feb 22, 2024260.00265.96259.96264.99254.074,425,829
Feb 21, 2024263.45263.97256.96259.84249.132,361,183

Related Tickers

ASURB.MX Grupo Aeroportuario del Sureste, S. A. B. de C. V.
557.01
-4.22%
 
OMAB.MX Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
204.09
-3.35%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
79.89
-3.94%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
 
AOT.BK Airports of Thailand Public Company Limited
42.25
-2.87%
 
CAAP Corporación América Airports S.A.
18.67
-4.31%