Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (BCBA:PAC)
Argentina
· Delayed Price · Currency is ARS 21,690
-240 (-1.09%)
At close: Dec 4, 2025
BCBA:PAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21,680.00 | 21,740.00 | 21,480.00 | 21,690.00 | 21,690.00 | -1.09% | 19 |
| Dec 3, 2025 | 22,090.00 | 22,090.00 | 21,760.00 | 21,930.00 | 21,930.00 | -0.72% | 18 |
| Dec 2, 2025 | 23,900.00 | 23,900.00 | 21,920.00 | 22,090.00 | 22,090.00 | -2.21% | 14,933 |
| Dec 1, 2025 | 22,870.00 | 23,060.00 | 22,380.00 | 22,590.00 | 22,590.00 | 0.31% | 2,005 |
| Nov 28, 2025 | 22,740.00 | 22,740.00 | 22,420.00 | 22,520.00 | 22,520.00 | -2.09% | 820 |
| Nov 27, 2025 | 23,600.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | 2.04% | 21 |
| Nov 26, 2025 | 22,720.00 | 22,720.00 | 22,430.00 | 22,540.00 | 22,540.00 | 0.40% | 552 |
| Nov 25, 2025 | 22,000.00 | 22,580.00 | 21,860.00 | 22,450.00 | 22,450.00 | 5.60% | 187 |
| Nov 21, 2025 | 21,380.00 | 21,500.00 | 21,250.00 | 21,260.00 | 21,260.00 | 2.46% | 858 |
| Nov 20, 2025 | 20,900.00 | 21,070.00 | 20,670.00 | 20,750.00 | 20,750.00 | 2.27% | 43 |
| Nov 19, 2025 | 20,320.00 | 20,320.00 | 19,970.00 | 20,290.00 | 20,290.00 | 0.69% | 55 |
| Nov 18, 2025 | 20,270.00 | 20,570.00 | 20,140.00 | 20,150.00 | 20,150.00 | -1.42% | 211 |
| Nov 17, 2025 | 20,490.00 | 20,490.00 | 20,440.00 | 20,440.00 | 20,440.00 | -1.78% | 2 |
| Nov 14, 2025 | 20,270.00 | 20,810.00 | 20,270.00 | 20,810.00 | 20,810.00 | 4.36% | 2,460 |
| Nov 13, 2025 | 19,960.00 | 20,520.00 | 19,930.00 | 19,940.00 | 19,940.00 | -0.05% | 1,785 |
| Nov 12, 2025 | 20,220.00 | 20,330.00 | 19,910.00 | 19,950.00 | 19,950.00 | 0.05% | 15 |
| Nov 11, 2025 | 20,030.00 | 20,290.00 | 19,920.00 | 19,940.00 | 19,940.00 | 1.01% | 4,996 |
| Nov 10, 2025 | 19,600.00 | 19,830.00 | 19,600.00 | 19,740.00 | 19,740.00 | -1.15% | 59 |
| Nov 7, 2025 | 20,330.00 | 20,330.00 | 19,970.00 | 19,970.00 | 19,970.00 | -2.92% | 76 |
| Nov 6, 2025 | 20,130.00 | 20,650.00 | 20,130.00 | 20,570.00 | 20,570.00 | -0.15% | 1,944 |
| Nov 5, 2025 | 20,260.00 | 20,980.00 | 19,500.00 | 20,600.00 | 20,600.00 | 1.68% | 6,189 |
| Nov 4, 2025 | 19,760.00 | 20,260.00 | 19,760.00 | 20,260.00 | 20,260.00 | 0.50% | 54 |
| Nov 3, 2025 | 19,590.00 | 20,240.00 | 19,590.00 | 20,160.00 | 20,160.00 | 2.44% | 37 |
| Oct 31, 2025 | 19,530.00 | 19,680.00 | 19,530.00 | 19,680.00 | 19,680.00 | 1.60% | 28 |
| Oct 30, 2025 | 20,030.00 | 20,030.00 | 19,290.00 | 19,370.00 | 19,370.00 | -3.63% | 717 |
| Oct 29, 2025 | 19,910.00 | 20,210.00 | 19,830.00 | 20,100.00 | 20,100.00 | 0.65% | 30 |
| Oct 28, 2025 | 20,200.00 | 20,200.00 | 19,950.00 | 19,970.00 | 19,970.00 | -6.33% | 146 |
| Oct 24, 2025 | 21,160.00 | 21,320.00 | 21,100.00 | 21,320.00 | 21,320.00 | 1.14% | 525 |
| Oct 23, 2025 | 21,600.00 | 21,610.00 | 21,080.00 | 21,080.00 | 21,080.00 | -2.99% | 134 |
| Oct 22, 2025 | 21,260.00 | 21,820.00 | 21,260.00 | 21,730.00 | 21,730.00 | 2.45% | 154 |
| Oct 21, 2025 | 20,540.00 | 21,310.00 | 20,540.00 | 21,210.00 | 21,210.00 | -0.98% | 128 |
| Oct 20, 2025 | 21,150.00 | 21,550.00 | 21,150.00 | 21,420.00 | 21,420.00 | -0.23% | 750 |
| Oct 17, 2025 | 21,360.00 | 21,570.00 | 21,360.00 | 21,470.00 | 21,470.00 | 3.07% | 43 |
| Oct 16, 2025 | 20,500.00 | 20,940.00 | 20,500.00 | 20,830.00 | 20,830.00 | 1.07% | 25 |
| Oct 15, 2025 | 20,720.00 | 20,720.00 | 20,610.00 | 20,610.00 | 20,610.00 | 0.15% | 15 |
| Oct 14, 2025 | 19,600.00 | 20,580.00 | 19,600.00 | 20,580.00 | 20,580.00 | 2.75% | 42 |
| Oct 13, 2025 | 20,190.00 | 20,320.00 | 20,000.00 | 20,030.00 | 20,030.00 | -2.24% | 114 |
| Oct 9, 2025 | 21,780.00 | 21,930.00 | 20,440.00 | 20,490.00 | 20,490.00 | -8.45% | 98 |
| Oct 8, 2025 | 22,460.00 | 22,800.00 | 22,250.00 | 22,380.00 | 22,380.00 | -0.36% | 132 |
| Oct 7, 2025 | 21,730.00 | 22,460.00 | 21,730.00 | 22,460.00 | 22,460.00 | 3.79% | 142 |
| Oct 6, 2025 | 21,720.00 | 22,310.00 | 21,530.00 | 21,640.00 | 21,640.00 | -1.41% | 969 |
| Oct 3, 2025 | 22,600.00 | 22,600.00 | 21,660.00 | 21,950.00 | 21,950.00 | -3.18% | 144 |
| Oct 2, 2025 | 23,040.00 | 23,040.00 | 22,500.00 | 22,670.00 | 22,670.00 | -0.48% | 111 |
| Oct 1, 2025 | 22,820.00 | 22,980.00 | 22,450.00 | 22,780.00 | 22,780.00 | 0.57% | 78 |
| Sep 30, 2025 | 22,540.00 | 22,650.00 | 22,540.00 | 22,650.00 | 22,650.00 | 0.18% | 5 |
| Sep 29, 2025 | 22,570.00 | 22,620.00 | 22,570.00 | 22,610.00 | 22,610.00 | -1.18% | 31 |
| Sep 26, 2025 | 21,910.00 | 22,880.00 | 21,910.00 | 22,880.00 | 22,880.00 | 5.93% | 138 |
| Sep 25, 2025 | 21,270.00 | 21,780.00 | 21,170.00 | 21,600.00 | 21,600.00 | 0.79% | 219 |
| Sep 24, 2025 | 21,140.00 | 21,580.00 | 21,140.00 | 21,430.00 | 21,430.00 | -4.59% | 20 |
| Sep 23, 2025 | 22,030.00 | 22,530.00 | 22,030.00 | 22,460.00 | 22,460.00 | -1.92% | 73 |
| Sep 22, 2025 | 23,270.00 | 23,270.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.57% | 134 |
| Sep 19, 2025 | 24,250.00 | 24,740.00 | 24,250.00 | 24,510.00 | 24,510.00 | -0.33% | 184 |
| Sep 18, 2025 | 23,630.00 | 24,650.00 | 23,510.00 | 24,590.00 | 24,590.00 | 5.72% | 216 |
| Sep 17, 2025 | 22,880.00 | 23,300.00 | 22,880.00 | 23,260.00 | 23,260.00 | 1.62% | 31 |
| Sep 16, 2025 | 23,240.00 | 23,240.00 | 22,760.00 | 22,890.00 | 22,890.00 | -1.72% | 183 |
| Sep 15, 2025 | 23,700.00 | 23,700.00 | 23,290.00 | 23,290.00 | 23,290.00 | -0.89% | 356 |
| Sep 12, 2025 | 23,410.00 | 23,590.00 | 23,360.00 | 23,500.00 | 23,500.00 | 1.73% | 123 |
| Sep 11, 2025 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 4.67% | 7 |
| Sep 10, 2025 | 22,480.00 | 22,480.00 | 22,070.00 | 22,070.00 | 22,070.00 | -2.82% | 72 |
| Sep 9, 2025 | 22,680.00 | 22,710.00 | 22,580.00 | 22,710.00 | 22,710.00 | 0.09% | 133 |
| Sep 8, 2025 | 22,860.00 | 22,860.00 | 22,590.00 | 22,690.00 | 22,690.00 | 4.56% | 126 |
| Sep 5, 2025 | 21,400.00 | 21,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | 2.00% | 566 |
| Sep 4, 2025 | 20,400.00 | 21,300.00 | 20,400.00 | 21,275.00 | 21,275.00 | 3.03% | 49 |
| Sep 3, 2025 | 20,775.00 | 20,800.00 | 20,650.00 | 20,650.00 | 20,650.00 | -0.60% | 66 |
| Sep 2, 2025 | 20,775.00 | 20,775.00 | 20,400.00 | 20,775.00 | 20,775.00 | 2.21% | 18 |
| Aug 29, 2025 | 20,150.00 | 20,500.00 | 20,150.00 | 20,325.00 | 20,325.00 | -1.33% | 196 |
| Aug 28, 2025 | 20,900.00 | 20,900.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.12% | 56 |
| Aug 27, 2025 | 20,300.00 | 20,575.00 | 20,300.00 | 20,575.00 | 20,575.00 | 0.24% | 120 |
| Aug 26, 2025 | 20,525.00 | 20,525.00 | 20,525.00 | 20,525.00 | 20,525.00 | -1.32% | 10 |
| Aug 25, 2025 | 20,600.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,800.00 | 1.22% | 33 |
| Aug 22, 2025 | 20,750.00 | 20,750.00 | 20,475.00 | 20,550.00 | 20,550.00 | 0.61% | 58 |
| Aug 21, 2025 | 20,550.00 | 20,575.00 | 20,425.00 | 20,425.00 | 20,425.00 | -0.37% | 59 |
| Aug 20, 2025 | 20,325.00 | 20,600.00 | 20,325.00 | 20,500.00 | 20,500.00 | 0.24% | 89 |
| Aug 19, 2025 | 20,550.00 | 20,550.00 | 20,450.00 | 20,450.00 | 20,450.00 | 0.25% | 92 |
| Aug 18, 2025 | 20,125.00 | 20,450.00 | 20,125.00 | 20,400.00 | 20,400.00 | 2.26% | 409 |
| Aug 14, 2025 | 20,150.00 | 20,150.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.99% | 90 |
| Aug 13, 2025 | 20,050.00 | 20,300.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.18% | 162 |
| Aug 12, 2025 | 20,225.00 | 20,750.00 | 20,225.00 | 20,600.00 | 20,301.86 | 2.23% | 232 |
| Aug 11, 2025 | 20,250.00 | 20,375.00 | 20,050.00 | 20,150.00 | 19,858.37 | 0.12% | 307 |
| Aug 8, 2025 | 20,275.00 | 20,375.00 | 20,050.00 | 20,125.00 | 19,833.73 | 0.12% | 559 |
| Aug 7, 2025 | 19,950.00 | 20,150.00 | 19,950.00 | 20,100.00 | 19,809.09 | 0.50% | 392 |
| Aug 6, 2025 | 19,900.00 | 20,275.00 | 19,900.00 | 20,000.00 | 19,710.54 | 2.43% | 220 |
| Aug 5, 2025 | 19,550.00 | 19,550.00 | 19,325.00 | 19,525.00 | 19,242.42 | 1.03% | 91 |
| Aug 4, 2025 | 18,675.00 | 19,550.00 | 18,675.00 | 19,325.00 | 19,045.31 | -0.64% | 111 |
| Aug 1, 2025 | 19,425.00 | 19,550.00 | 19,250.00 | 19,450.00 | 19,168.50 | -0.26% | 941 |
| Jul 31, 2025 | 19,100.00 | 19,725.00 | 19,100.00 | 19,500.00 | 19,217.78 | 3.72% | 318 |
| Jul 30, 2025 | 18,425.00 | 18,875.00 | 18,425.00 | 18,800.00 | 18,527.91 | 2.04% | 184 |
| Jul 29, 2025 | 18,125.00 | 18,475.00 | 18,125.00 | 18,425.00 | 18,158.34 | 2.65% | 298 |
| Jul 28, 2025 | 17,875.00 | 18,125.00 | 17,850.00 | 17,950.00 | 17,690.21 | -0.55% | 248 |
| Jul 25, 2025 | 17,725.00 | 18,050.00 | 17,675.00 | 18,050.00 | 17,788.76 | 1.69% | 372 |
| Jul 24, 2025 | 17,800.00 | 17,875.00 | 17,550.00 | 17,750.00 | 17,493.11 | 0.85% | 1,345 |
| Jul 23, 2025 | 17,300.00 | 17,700.00 | 17,175.00 | 17,600.00 | 17,345.28 | 1.73% | 530 |
| Jul 22, 2025 | 17,450.00 | 17,825.00 | 17,200.00 | 17,300.00 | 17,049.62 | -5.21% | 5,081 |
| Jul 21, 2025 | 18,400.00 | 18,625.00 | 18,250.00 | 18,250.00 | 17,985.87 | -0.41% | 223 |
| Jul 18, 2025 | 18,400.00 | 18,450.00 | 18,325.00 | 18,325.00 | 18,059.78 | -1.21% | 877 |
| Jul 17, 2025 | 18,400.00 | 18,550.00 | 18,275.00 | 18,550.00 | 18,281.53 | 1.09% | 125 |
| Jul 16, 2025 | 18,300.00 | 18,350.00 | 18,225.00 | 18,350.00 | 18,084.42 | 0.69% | 59 |
| Jul 15, 2025 | 18,600.00 | 18,600.00 | 18,125.00 | 18,225.00 | 17,961.23 | -1.49% | 378 |
| Jul 14, 2025 | 18,050.00 | 18,600.00 | 18,050.00 | 18,500.00 | 18,232.25 | 1.51% | 363 |
| Jul 11, 2025 | 18,075.00 | 18,350.00 | 18,050.00 | 18,225.00 | 17,961.23 | -1.62% | 963 |