Grupo Aeroportuario del Pacifico SAB De CV ADR (PAC)

PAC
🏛️ アメリカ →
243.40
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 249.89 249.57 242.02 243.40 0.2M
2025-09-26 248.23 251.74 246.62 248.56 0.1M
2025-09-25 245.87 250.11 245.71 247.51 0.1M
2025-09-24 252.20 253.25 241.97 246.14 0.1M
2025-09-23 254.92 255.94 252.57 255.17 0.1M
2025-09-22 251.58 255.36 250.32 255.36 0.1M
2025-09-19 253.26 253.57 250.32 250.32 0.1M
2025-09-18 246.25 252.57 246.25 251.83 0.0M
2025-09-17 246.93 253.16 246.70 249.15 0.1M
2025-09-16 249.40 249.73 246.36 246.97 0.0M
2025-09-15 255.35 256.58 250.22 251.21 0.0M
2025-09-12 258.40 259.33 254.00 254.70 0.1M
2025-09-11 246.74 258.78 246.74 256.99 0.1M
2025-09-10 252.14 252.47 245.99 248.22 0.1M
2025-09-09 249.53 252.43 247.88 251.20 0.0M
2025-09-08 249.61 251.51 247.35 250.22 0.1M
2025-09-05 246.48 250.17 246.22 249.93 0.0M
2025-09-04 240.58 247.26 238.57 247.07 0.1M
2025-09-03 242.53 243.63 240.77 242.54 0.1M
2025-09-02 237.78 244.26 237.44 243.84 0.1M
2025-08-29 244.44 247.07 240.28 241.00 0.1M
2025-08-28 242.56 249.09 242.56 246.10 0.1M
2025-08-27 242.32 243.19 237.70 242.92 0.0M
2025-08-26 244.88 244.88 238.35 241.44 0.1M
2025-08-25 246.25 246.25 243.45 243.45 0.0M
2025-08-22 248.25 251.15 245.92 246.99 0.1M
2025-08-21 248.45 251.00 247.19 247.45 0.1M
2025-08-20 252.79 254.82 250.06 250.19 0.1M
2025-08-19 251.00 256.22 251.00 251.25 0.1M
2025-08-18 248.00 251.94 246.02 251.88 0.1M
2025-08-15 244.99 249.80 244.99 249.18 0.0M
2025-08-14 242.31 245.89 241.92 244.20 0.1M
2025-08-13 243.93 246.21 242.41 244.70 0.1M
2025-08-12 242.66 251.85 241.60 250.10 0.1M
2025-08-11 241.22 245.25 241.22 243.49 0.1M
2025-08-08 240.39 244.01 240.39 240.92 0.0M
2025-08-07 240.61 242.42 239.64 242.05 0.1M
2025-08-06 228.37 242.78 228.37 239.81 0.1M
2025-08-05 228.94 233.68 228.94 233.29 0.1M
2025-08-04 231.16 231.16 226.61 228.88 0.0M
2025-08-01 227.53 229.31 226.11 228.55 0.1M
2025-07-31 228.10 231.56 225.10 229.79 0.1M
2025-07-30 230.21 230.74 223.56 229.16 0.1M
2025-07-29 221.76 228.41 219.00 228.41 0.1M
2025-07-28 221.98 223.30 220.10 222.46 0.1M
2025-07-25 224.34 225.21 222.05 223.93 0.1M
2025-07-24 223.15 225.50 222.06 222.91 0.1M
2025-07-23 221.72 223.10 216.98 222.37 0.1M
2025-07-22 221.81 222.04 216.79 218.82 0.1M
2025-07-21 228.48 229.81 225.23 227.68 0.2M
2025-07-18 228.81 232.62 226.62 226.90 0.0M
2025-07-17 229.05 230.89 229.02 229.42 0.1M
2025-07-16 228.18 231.30 227.46 230.11 0.1M
2025-07-15 227.49 229.16 227.06 229.16 0.0M
2025-07-14 229.15 230.22 227.93 228.17 0.1M
2025-07-11 230.79 231.17 227.34 230.42 0.1M
2025-07-10 227.62 233.01 225.17 232.75 0.1M
2025-07-09 229.40 230.24 226.30 226.89 0.1M
2025-07-08 229.44 232.72 227.31 228.59 0.1M
2025-07-07 233.83 233.83 229.30 230.45 0.1M
2025-07-03 236.49 237.12 231.99 233.25 0.1M
2025-07-02 233.95 237.15 233.27 235.54 0.1M
2025-07-01 230.29 233.95 228.93 233.95 0.1M
2025-06-30 226.61 231.59 225.18 229.62 0.1M
2025-06-27 226.17 229.46 226.12 227.20 0.1M
2025-06-26 224.63 227.38 220.08 224.82 0.1M
2025-06-25 220.77 224.83 219.10 223.57 0.2M
2025-06-24 220.49 221.01 218.59 221.01 0.1M
2025-06-23 215.64 218.06 212.57 217.93 0.1M
2025-06-20 226.28 226.28 215.39 215.39 0.2M
2025-06-18 224.00 225.66 221.87 223.96 0.1M
2025-06-17 226.09 226.67 221.57 223.86 0.1M
2025-06-16 233.14 233.63 227.28 228.81 0.1M
2025-06-13 231.30 233.16 228.75 231.62 0.1M
2025-06-12 236.56 236.56 230.29 233.51 0.1M
2025-06-11 235.89 241.62 234.41 237.40 0.2M
2025-06-10 234.63 237.68 234.63 236.25 0.1M
2025-06-09 238.79 238.79 236.24 237.93 0.1M
2025-06-06 239.39 240.02 229.48 238.95 0.1M
2025-06-05 234.22 236.08 233.04 236.08 0.1M
2025-06-04 227.86 233.69 227.86 232.04 0.1M
2025-06-03 231.50 232.18 228.13 229.05 0.0M
2025-06-02 231.71 236.76 229.58 232.43 0.1M
2025-05-30 228.51 232.05 227.32 229.73 0.1M
2025-05-29 229.99 231.21 228.63 229.83 0.1M
2025-05-28 224.65 228.99 224.65 228.14 0.1M
2025-05-27 229.00 234.21 223.43 225.09 0.1M
2025-05-23 227.58 233.62 224.93 232.32 0.1M
2025-05-22 227.15 229.50 225.02 227.20 0.1M
2025-05-21 227.46 228.44 224.14 227.89 0.1M
2025-05-20 226.56 230.21 225.43 227.67 0.1M
2025-05-19 224.05 229.10 221.04 229.00 0.1M
2025-05-16 224.19 224.39 218.56 222.47 0.1M
2025-05-15 221.54 225.95 218.93 225.70 0.1M
2025-05-14 216.26 220.67 215.05 220.67 0.1M
2025-05-13 216.32 218.20 213.29 214.95 0.1M
2025-05-12 219.48 220.00 212.69 215.37 0.1M
2025-05-09 220.76 220.89 216.21 216.88 0.1M
2025-05-08 224.41 224.41 215.44 218.13 0.1M
2025-05-07 210.00 222.63 210.00 222.46 0.1M
2025-05-06 206.20 208.97 204.24 208.97 0.1M
2025-05-05 207.35 207.35 203.59 205.93 0.1M
2025-05-02 207.81 207.81 202.30 205.54 0.1M
2025-05-01 205.80 205.80 200.76 203.53 0.0M
2025-04-30 198.59 205.51 196.88 205.51 0.1M
2025-04-29 201.27 202.05 196.16 199.91 0.1M
2025-04-28 206.06 206.71 199.58 201.86 0.1M
2025-04-25 202.96 206.79 202.96 205.38 0.1M
2025-04-24 204.00 205.25 199.95 203.84 0.1M
2025-04-23 193.67 201.91 193.66 201.00 0.1M
2025-04-22 192.56 197.06 192.56 194.79 0.1M
2025-04-21 193.07 194.00 190.67 192.26 0.1M
2025-04-17 188.53 195.55 188.53 194.59 0.1M
2025-04-16 186.63 189.53 185.67 187.82 0.1M
2025-04-15 184.97 188.95 184.39 185.08 0.1M
2025-04-14 187.08 192.17 184.75 185.70 0.2M
2025-04-11 183.70 185.26 180.81 184.27 0.1M
2025-04-10 183.19 186.61 178.19 181.28 0.1M
2025-04-09 173.82 185.96 168.62 185.78 0.1M
2025-04-08 183.87 183.87 172.85 175.11 0.2M
2025-04-07 173.02 182.22 172.60 178.01 0.1M
2025-04-04 184.44 184.90 175.59 180.13 0.1M
2025-04-03 185.45 196.54 185.45 192.02 0.2M
2025-04-02 183.16 190.37 183.16 189.71 0.1M
2025-04-01 184.49 188.89 183.52 188.25 0.0M
2025-03-31 185.30 187.17 182.63 185.51 0.2M
2025-03-28 189.60 190.07 185.18 187.67 0.0M
2025-03-27 188.42 192.06 187.54 189.33 0.1M
2025-03-26 194.60 194.60 189.48 189.59 0.0M
2025-03-25 191.29 196.68 190.85 194.54 0.1M
2025-03-24 186.12 190.25 185.86 189.61 0.1M
2025-03-21 188.62 189.52 184.96 186.19 0.1M
2025-03-20 191.21 191.32 188.52 189.50 0.1M
2025-03-19 189.35 194.76 189.35 192.44 0.1M
2025-03-18 196.08 198.95 188.28 190.41 0.1M
2025-03-17 192.98 198.60 192.33 198.00 0.1M
2025-03-14 186.11 194.34 186.11 191.65 0.1M
2025-03-13 185.15 185.91 182.96 183.25 0.1M
2025-03-12 183.39 183.95 179.50 183.93 0.1M
2025-03-11 182.83 184.56 178.60 181.69 0.0M
2025-03-10 187.77 188.90 181.36 183.42 0.1M
2025-03-07 187.25 190.10 184.11 188.50 0.1M
2025-03-06 187.87 190.01 185.31 187.62 0.1M
2025-03-05 188.16 188.31 185.35 188.00 0.1M
2025-03-04 185.77 188.84 179.88 185.51 0.1M
2025-03-03 191.15 194.07 185.92 186.76 0.1M
2025-02-28 188.76 193.56 187.72 190.05 0.1M
2025-02-27 194.37 194.37 185.80 189.07 0.1M
2025-02-26 190.00 194.50 186.29 194.43 0.1M
2025-02-25 196.56 196.56 188.96 190.19 0.1M
2025-02-24 195.86 197.48 194.33 195.08 0.1M
2025-02-21 202.65 202.85 191.46 195.06 0.1M
2025-02-20 202.63 205.35 200.60 203.81 0.1M
2025-02-19 201.84 203.34 197.31 201.46 0.1M
2025-02-18 197.84 201.12 196.79 201.12 0.1M
2025-02-14 198.43 200.70 195.26 196.18 0.1M
2025-02-13 201.70 203.85 198.72 199.08 0.1M
2025-02-12 194.29 204.37 193.61 203.45 0.1M
2025-02-11 188.00 195.70 186.47 195.00 0.1M
2025-02-10 188.19 190.20 186.98 188.89 0.0M
2025-02-07 190.10 190.26 184.00 187.22 0.1M
2025-02-06 185.27 191.28 183.25 189.37 0.1M
2025-02-05 186.33 189.22 182.28 183.59 0.1M
2025-02-04 187.92 189.70 184.39 186.48 0.1M
2025-02-03 180.08 187.54 178.19 186.25 0.1M
2025-01-31 191.51 193.24 184.19 185.35 0.1M
2025-01-30 188.42 193.74 187.45 192.70 0.1M
2025-01-29 187.79 187.90 182.43 187.90 0.1M
2025-01-28 187.24 187.54 185.01 187.04 0.1M
2025-01-27 188.33 188.58 184.82 187.84 0.1M
2025-01-24 188.00 190.08 186.57 189.40 0.1M
2025-01-23 188.43 191.31 187.99 189.37 0.1M
2025-01-22 189.55 191.33 188.24 189.53 0.1M
2025-01-21 189.63 191.12 185.15 188.36 0.1M
2025-01-17 190.31 193.02 188.90 190.32 0.1M
2025-01-16 193.11 193.11 189.31 189.44 0.0M
2025-01-15 192.00 194.21 190.50 194.21 0.0M
2025-01-14 187.32 191.82 187.32 190.85 0.0M
2025-01-13 179.95 187.58 179.95 187.32 0.1M
2025-01-10 182.50 185.31 181.37 182.85 0.0M
2025-01-08 187.73 188.48 181.96 183.84 0.0M
2025-01-07 186.76 190.21 185.88 188.44 0.0M
2025-01-06 181.30 186.97 181.30 184.51 0.0M
2025-01-03 181.44 181.75 177.54 178.82 0.0M
2025-01-02 177.55 182.41 177.13 181.97 0.0M