Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BMV:GAP.B)
Mexico · Delayed Price · Currency is MXN 358.02
+7.50 (2.14%)
At close: Sep 21, 2026
BMV:GAP.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 352.27 | 359.91 | 341.72 | 358.27 | 358.27 | 2.21% | 1,346,082 |
| Sep 18, 2026 | 344.70 | 352.53 | 341.62 | 350.52 | 350.52 | 2.20% | 7,898,172 |
| Sep 17, 2026 | 347.80 | 350.89 | 338.44 | 342.99 | 342.99 | -1.31% | 757,653 |
| Sep 15, 2026 | 347.60 | 350.02 | 338.35 | 347.56 | 347.56 | 0.65% | 1,319,012 |
| Sep 14, 2026 | 347.00 | 347.78 | 341.01 | 345.30 | 345.30 | 0.19% | 524,852 |
| Sep 11, 2026 | 348.57 | 350.91 | 342.37 | 344.65 | 344.65 | -0.63% | 557,318 |
| Sep 10, 2026 | 352.99 | 354.52 | 344.47 | 346.84 | 346.84 | -1.69% | 799,131 |
| Sep 9, 2026 | 350.00 | 353.71 | 342.62 | 352.82 | 352.82 | 1.47% | 1,094,925 |
| Sep 8, 2026 | 355.01 | 356.70 | 346.46 | 347.71 | 347.71 | -2.31% | 702,178 |
| Sep 7, 2026 | 352.99 | 357.90 | 351.29 | 355.95 | 355.95 | 1.34% | 61,467 |
| Sep 4, 2026 | 346.39 | 357.58 | 346.39 | 351.24 | 351.24 | -0.40% | 409,513 |
| Sep 3, 2026 | 354.76 | 356.02 | 350.65 | 352.65 | 352.65 | -0.10% | 985,205 |
| Sep 2, 2026 | 342.67 | 354.53 | 342.33 | 353.00 | 353.00 | 2.53% | 968,543 |
| Sep 1, 2026 | 351.98 | 355.61 | 341.79 | 344.30 | 344.30 | -1.69% | 891,378 |
| Aug 31, 2026 | 350.79 | 353.43 | 346.03 | 350.22 | 350.22 | -0.66% | 3,396,816 |
| Aug 28, 2026 | 367.98 | 367.98 | 351.19 | 352.56 | 352.56 | -3.42% | 1,749,990 |
| Aug 27, 2026 | 367.37 | 367.37 | 358.00 | 365.04 | 365.04 | -0.11% | 1,398,480 |
| Aug 26, 2026 | 354.00 | 367.30 | 353.46 | 365.46 | 365.46 | 3.13% | 847,082 |
| Aug 25, 2026 | 347.17 | 355.93 | 345.02 | 354.36 | 354.36 | 1.95% | 713,522 |
| Aug 24, 2026 | 360.78 | 364.39 | 345.78 | 347.57 | 347.57 | -3.18% | 558,194 |
| Aug 21, 2026 | 356.60 | 363.35 | 354.18 | 358.98 | 358.98 | 0.86% | 935,793 |
| Aug 20, 2026 | 348.50 | 356.58 | 346.17 | 355.92 | 355.92 | 2.10% | 1,216,054 |
| Aug 19, 2026 | 349.00 | 354.29 | 346.45 | 348.60 | 348.60 | -0.16% | 1,012,816 |
| Aug 18, 2026 | 351.07 | 358.43 | 346.39 | 349.15 | 349.15 | -0.05% | 949,974 |
| Aug 17, 2026 | 354.03 | 354.03 | 347.49 | 349.33 | 349.33 | -0.83% | 1,529,281 |
| Aug 14, 2026 | 358.00 | 360.62 | 349.50 | 352.27 | 352.27 | -1.16% | 503,023 |
| Aug 13, 2026 | 367.92 | 370.67 | 355.40 | 356.40 | 356.40 | -2.64% | 743,296 |
| Aug 12, 2026 | 365.00 | 370.85 | 362.82 | 366.08 | 366.08 | 0.38% | 673,241 |
| Aug 11, 2026 | 370.27 | 371.97 | 363.43 | 364.68 | 364.68 | -1.51% | 721,015 |
| Aug 10, 2026 | 386.97 | 386.97 | 369.44 | 370.27 | 370.27 | -2.89% | 446,195 |
| Aug 7, 2026 | 382.00 | 385.90 | 379.91 | 381.27 | 381.27 | -0.23% | 358,216 |
| Aug 6, 2026 | 376.19 | 388.18 | 372.88 | 382.15 | 382.15 | 2.07% | 563,488 |
| Aug 5, 2026 | 381.00 | 384.26 | 373.23 | 374.41 | 374.41 | -1.75% | 658,417 |
| Aug 4, 2026 | 374.19 | 386.61 | 374.19 | 381.06 | 381.06 | 1.32% | 534,203 |
| Aug 3, 2026 | 374.00 | 379.36 | 370.54 | 376.08 | 376.08 | -0.12% | 1,183,464 |
| Jul 31, 2026 | 380.00 | 387.35 | 375.25 | 376.53 | 376.53 | -1.11% | 731,791 |
| Jul 30, 2026 | 379.07 | 385.98 | 377.00 | 380.75 | 380.75 | 0.44% | 1,060,391 |
| Jul 29, 2026 | 377.73 | 385.99 | 377.19 | 379.07 | 379.07 | 0.35% | 986,897 |
| Jul 28, 2026 | 377.49 | 389.27 | 373.01 | 377.73 | 377.73 | 0.56% | 1,305,004 |
| Jul 27, 2026 | 377.00 | 382.08 | 372.08 | 375.62 | 375.62 | -0.37% | 718,532 |
| Jul 24, 2026 | 381.50 | 381.50 | 369.74 | 377.02 | 377.02 | 0.15% | 791,146 |
| Jul 23, 2026 | 380.29 | 381.99 | 374.81 | 376.45 | 376.45 | -0.07% | 1,020,577 |
| Jul 22, 2026 | 380.41 | 385.01 | 374.01 | 376.73 | 376.73 | -0.47% | 1,046,872 |
| Jul 21, 2026 | 378.19 | 384.08 | 375.02 | 378.52 | 378.52 | 0.42% | 1,117,418 |
| Jul 20, 2026 | 388.38 | 393.46 | 376.41 | 376.92 | 376.92 | -2.47% | 1,198,876 |
| Jul 17, 2026 | 393.72 | 395.43 | 385.54 | 386.45 | 386.45 | -1.36% | 1,297,094 |
| Jul 16, 2026 | 399.98 | 399.98 | 388.60 | 391.76 | 391.76 | -1.34% | 817,901 |
| Jul 15, 2026 | 395.00 | 399.60 | 388.02 | 397.07 | 397.07 | 0.46% | 1,513,883 |
| Jul 14, 2026 | 406.14 | 415.89 | 384.01 | 395.26 | 395.26 | -3.17% | 1,324,881 |
| Jul 13, 2026 | 412.01 | 418.50 | 406.26 | 408.19 | 408.19 | -1.04% | 1,124,247 |