Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-05-27 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-05-24 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-05-23 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-05-22 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-05-21 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-05-20 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-05-17 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 190 |
| 2024-05-16 | 7.000 | 7.170 | 7.000 | 7.100 | 7.100 | 75,898 |
| 2024-05-15 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-14 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-13 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-10 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-09 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-08 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-07 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-06 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-03 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-05-02 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-04-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-04-29 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-04-26 | 7.100 | 7.230 | 7.100 | 7.220 | 7.220 | 30,792 |
| 2024-04-25 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-04-24 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-04-23 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-04-22 | 7.240 | 7.290 | 7.240 | 7.290 | 7.290 | 26,635 |
| 2024-04-19 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-04-18 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 262 |
| 2024-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,324 |
| 2024-04-16 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2024-04-15 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2024-04-12 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2024-04-11 | 7.250 | 7.360 | 7.200 | 7.360 | 7.360 | 9,294 |
| 2024-04-10 | 7.250 | 7.380 | 7.230 | 7.380 | 7.380 | 9,467 |
| 2024-04-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-04-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-04-05 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 1,211 |
| 2024-04-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2024-04-03 | 7.260 | 7.480 | 7.260 | 7.480 | 7.480 | 26,133 |
| 2024-04-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 690 |
| 2024-04-01 | 7.240 | 7.530 | 7.240 | 7.530 | 7.530 | 1,692 |
| 2024-03-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-03-26 | 7.240 | 7.450 | 7.240 | 7.450 | 7.450 | 1,409 |
| 2024-03-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-03-22 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 3,999 |
| 2024-03-21 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 4,499 |
| 2024-03-20 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 10,116 |
| 2024-03-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-03-15 | 7.440 | 7.450 | 7.440 | 7.450 | 7.450 | 500 |
| 2024-03-14 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 40,475 |
| 2024-03-13 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-03-12 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-03-11 | 7.250 | 7.490 | 7.250 | 7.490 | 7.490 | 14,303 |
| 2024-03-08 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 825 |
| 2024-03-07 | 7.490 | 7.490 | 7.210 | 7.210 | 7.210 | 3,820 |
| 2024-03-06 | 7.160 | 7.440 | 7.160 | 7.440 | 7.440 | 27,603 |
| 2024-03-05 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 9,421 |
| 2024-03-04 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-03-01 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
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.