Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,999 |
| 2022-09-21 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 8,735 |
| 2022-09-20 | 8.500 | 8.850 | 8.500 | 8.680 | 8.680 | 326 |
| 2022-09-19 | 8.500 | 8.900 | 8.500 | 8.900 | 8.900 | 18,627 |
| 2022-09-15 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2022-09-14 | 8.650 | 8.910 | 8.650 | 8.910 | 8.910 | 23,064 |
| 2022-09-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2022-09-12 | 8.650 | 8.700 | 8.650 | 8.700 | 8.700 | 3,316 |
| 2022-09-09 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2022-09-08 | 8.900 | 8.920 | 8.900 | 8.920 | 8.920 | 18,853 |
| 2022-09-07 | 8.600 | 8.940 | 8.600 | 8.940 | 8.940 | 24,969 |
| 2022-09-06 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,674 |
| 2022-09-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-09-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-09-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-31 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-25 | 8.800 | 8.950 | 8.800 | 8.950 | 8.950 | 9,137 |
| 2022-08-24 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2,521 |
| 2022-08-23 | 8.850 | 8.950 | 8.850 | 8.870 | 8.870 | 24,154 |
| 2022-08-22 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-08-19 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-08-18 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-08-17 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2022-08-16 | 8.700 | 8.980 | 8.650 | 8.980 | 8.980 | 44,960 |
| 2022-08-15 | 8.800 | 8.880 | 8.700 | 8.880 | 8.880 | 77,200 |
| 2022-08-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-11 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-10 | 8.500 | 8.950 | 8.500 | 8.950 | 8.950 | 10,086 |
| 2022-08-09 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 14,997 |
| 2022-08-08 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2022-08-05 | 8.960 | 8.960 | 8.800 | 8.830 | 8.830 | 7,185 |
| 2022-08-04 | 8.750 | 8.820 | 8.750 | 8.750 | 8.750 | 36,427 |
| 2022-08-03 | 8.660 | 8.750 | 8.660 | 8.750 | 8.750 | 2,862 |
| 2022-08-02 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2022-08-01 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 740 |
| 2022-07-29 | 8.600 | 8.840 | 8.600 | 8.660 | 8.660 | 16,100 |
| 2022-07-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 231 |
| 2022-07-27 | 8.780 | 8.780 | 8.750 | 8.750 | 8.750 | 205,122 |
| 2022-07-26 | 8.700 | 8.800 | 8.700 | 8.780 | 8.780 | 108,961 |
| 2022-07-25 | 8.720 | 8.750 | 8.710 | 8.710 | 8.710 | 17,052 |
| 2022-07-22 | 8.400 | 8.720 | 8.400 | 8.720 | 8.720 | 26,027 |
| 2022-07-21 | 8.720 | 8.720 | 8.710 | 8.720 | 8.720 | 2,695 |
| 2022-07-20 | 8.790 | 8.800 | 8.790 | 8.790 | 8.790 | 10,249 |
| 2022-07-19 | 8.750 | 8.850 | 8.750 | 8.790 | 8.790 | 14,594 |
| 2022-07-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2022-07-15 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 7,795 |
| 2022-07-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2022-07-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2022-07-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2022-07-11 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 20,687 |
| 2022-07-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-07-07 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-07-06 | 8.200 | 8.450 | 8.200 | 8.450 | 8.450 | 18,893 |
| 2022-07-05 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-07-04 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-07-01 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-06-30 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 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.