Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 9,703 |
| 2024-08-19 | 6.800 | 6.870 | 6.800 | 6.870 | 6.870 | 8,400 |
| 2024-08-16 | 6.800 | 6.870 | 6.800 | 6.870 | 6.870 | 6,711 |
| 2024-08-15 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 12,264 |
| 2024-08-14 | 6.650 | 6.800 | 6.610 | 6.800 | 6.800 | 10,295 |
| 2024-08-13 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2024-08-12 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2024-08-09 | 6.800 | 6.810 | 6.800 | 6.810 | 6.810 | 18,377 |
| 2024-08-08 | 6.650 | 6.820 | 6.460 | 6.810 | 6.810 | 25,313 |
| 2024-08-07 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-08-06 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 7,250 |
| 2024-08-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-08-02 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 175 |
| 2024-08-01 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-07-31 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-07-30 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-07-29 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-07-26 | 6.400 | 6.690 | 6.400 | 6.690 | 6.690 | 4,154 |
| 2024-07-25 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 11,715 |
| 2024-07-24 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-07-23 | 6.650 | 6.690 | 6.200 | 6.690 | 6.690 | 43,012 |
| 2024-07-22 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2024-07-19 | 6.450 | 6.720 | 6.450 | 6.710 | 6.710 | 16,163 |
| 2024-07-18 | 6.500 | 6.700 | 6.400 | 6.700 | 6.700 | 9,826 |
| 2024-07-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 8,880 |
| 2024-07-16 | 6.440 | 6.700 | 6.440 | 6.700 | 6.700 | 15,354 |
| 2024-07-15 | 6.640 | 6.640 | 6.450 | 6.630 | 6.630 | 49,017 |
| 2024-07-12 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 755 |
| 2024-07-11 | 6.490 | 6.640 | 6.480 | 6.640 | 6.640 | 79,255 |
| 2024-07-10 | 6.420 | 6.640 | 6.420 | 6.640 | 6.640 | 903 |
| 2024-07-09 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2024-07-08 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 20,000 |
| 2024-07-05 | 6.380 | 6.600 | 6.380 | 6.600 | 6.600 | 25,190 |
| 2024-07-04 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 42,754 |
| 2024-07-03 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-07-02 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-07-01 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-06-28 | 6.200 | 6.490 | 6.200 | 6.490 | 6.490 | 46,613 |
| 2024-06-27 | 6.020 | 6.450 | 6.020 | 6.290 | 6.290 | 32,978 |
| 2024-06-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,050 |
| 2024-06-25 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 23,133 |
| 2024-06-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2024-06-21 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 49,869 |
| 2024-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2024-06-19 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-06-18 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-06-17 | 5.900 | 6.160 | 5.900 | 6.160 | 6.160 | 7,517 |
| 2024-06-14 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 16,777 |
| 2024-06-13 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 2,485 |
| 2024-06-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-06-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-06-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-06-07 | 6.510 | 6.510 | 6.500 | 6.500 | 6.500 | 29,922 |
| 2024-06-06 | 6.700 | 6.950 | 6.700 | 6.700 | 6.700 | 40,756 |
| 2024-06-05 | 6.690 | 6.970 | 6.690 | 6.970 | 6.970 | 63,198 |
| 2024-06-04 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 3,419 |
| 2024-06-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-31 | 6.850 | 7.000 | 6.800 | 7.000 | 7.000 | 19,969 |
| 2024-05-30 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 484 |
| 2024-05-29 | 7.000 | 7.160 | 6.910 | 7.160 | 7.160 | 80,522 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.