Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 954 |
| 2024-02-27 | 7.200 | 7.490 | 7.200 | 7.490 | 7.490 | 55,455 |
| 2024-02-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-23 | 7.280 | 7.500 | 7.280 | 7.500 | 7.500 | 123,665 |
| 2024-02-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-01-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 900 |
| 2024-01-22 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-19 | 7.290 | 7.490 | 7.290 | 7.490 | 7.490 | 75,559 |
| 2024-01-18 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-17 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-16 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-15 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-12 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-11 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-10 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-09 | 7.150 | 7.490 | 7.150 | 7.490 | 7.490 | 52,945 |
| 2024-01-08 | 7.150 | 7.490 | 7.150 | 7.490 | 7.490 | 10,357 |
| 2024-01-05 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-04 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-03 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-01-02 | 7.200 | 7.500 | 7.200 | 7.490 | 7.490 | 1,380 |
| 2023-12-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-12-28 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 15,139 |
| 2023-12-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-12-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-12-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-12-21 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 16,662 |
| 2023-12-20 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2023-12-19 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2023-12-18 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2023-12-15 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2023-12-14 | 7.200 | 7.490 | 7.190 | 7.490 | 7.490 | 21,664 |
| 2023-12-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 10,090 |
| 2023-12-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-12-08 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 83,935 |
| 2023-12-07 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2023-12-06 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2023-12-05 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2023-12-04 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2023-12-01 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 6,506 |
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.