Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 8.400 | 8.470 | 8.400 | 8.460 | 8.460 | 3,832 |
| 2022-06-28 | 8.250 | 8.400 | 8.250 | 8.400 | 8.400 | 19,755 |
| 2022-06-27 | 8.100 | 8.350 | 8.100 | 8.180 | 8.180 | 48,583 |
| 2022-06-24 | 7.950 | 8.100 | 7.950 | 8.100 | 8.100 | 15,796 |
| 2022-06-23 | 8.000 | 8.000 | 7.760 | 8.000 | 8.000 | 4,062 |
| 2022-06-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-06-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-06-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-06-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-06-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 234 |
| 2022-06-15 | 7.750 | 8.110 | 7.750 | 8.110 | 8.110 | 6,104 |
| 2022-06-14 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 221 |
| 2022-06-13 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2022-06-10 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2022-06-09 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 692 |
| 2022-06-08 | 7.990 | 8.070 | 7.990 | 8.070 | 8.070 | 16,726 |
| 2022-06-07 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 5,688 |
| 2022-06-06 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 1,320 |
| 2022-06-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 208 |
| 2022-06-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,764 |
| 2022-06-01 | 7.360 | 7.480 | 7.360 | 7.480 | 7.480 | 73,963 |
| 2022-05-31 | 7.370 | 7.390 | 7.370 | 7.390 | 7.390 | 13,509 |
| 2022-05-30 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2022-05-27 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2022-05-26 | 7.380 | 7.380 | 7.200 | 7.380 | 7.380 | 1,362 |
| 2022-05-25 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-24 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-23 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-20 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-19 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-18 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 236 |
| 2022-05-17 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-16 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-13 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-05-12 | 7.240 | 7.390 | 7.240 | 7.390 | 7.390 | 21,261 |
| 2022-05-11 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2022-05-10 | 7.160 | 7.380 | 7.160 | 7.380 | 7.380 | 7,409 |
| 2022-05-09 | 7.390 | 7.390 | 7.160 | 7.160 | 7.160 | 242,505 |
| 2022-05-06 | 7.190 | 7.390 | 7.120 | 7.390 | 7.390 | 32,099 |
| 2022-05-05 | 7.270 | 7.300 | 7.220 | 7.270 | 7.270 | 39,208 |
| 2022-05-04 | 7.400 | 7.450 | 7.300 | 7.450 | 7.450 | 17,708 |
| 2022-05-03 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 2,350 |
| 2022-05-02 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 6,712 |
| 2022-04-29 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 10,257 |
| 2022-04-28 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 835 |
| 2022-04-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-04-26 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 18,866 |
| 2022-04-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 383 |
| 2022-04-22 | 6.940 | 6.950 | 6.800 | 6.950 | 6.950 | 7,471 |
| 2022-04-21 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 29,703 |
| 2022-04-20 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2022-04-19 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2022-04-18 | 6.860 | 6.870 | 6.860 | 6.870 | 6.870 | 2,249 |
| 2022-04-13 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2022-04-12 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 282 |
| 2022-04-11 | 6.950 | 7.060 | 6.860 | 6.860 | 6.860 | 10,478 |
| 2022-04-08 | 7.000 | 7.050 | 6.860 | 7.020 | 7.020 | 10,479 |
| 2022-04-07 | 6.860 | 7.020 | 6.860 | 6.890 | 6.890 | 2,341 |
| 2022-04-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-04-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 3,589 |
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.