Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-07-21 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-07-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-07-17 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1,289 |
| 2026-07-16 | 5.690 | 5.740 | 5.690 | 5.740 | 5.740 | 16,619 |
| 2026-07-15 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-07-14 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-07-13 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-07-10 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 16,484 |
| 2026-07-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 26,010 |
| 2026-07-08 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-07-07 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-07-06 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-07-03 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-07-02 | 5.910 | 5.990 | 5.910 | 5.990 | 5.990 | 3,668 |
| 2026-07-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-30 | 5.750 | 5.980 | 5.750 | 5.750 | 5.750 | 91,517 |
| 2026-06-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-06-26 | 5.760 | 5.990 | 5.760 | 5.990 | 5.990 | 82,417 |
| 2026-06-25 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 2,635 |
| 2026-06-24 | 5.800 | 5.990 | 5.800 | 5.990 | 5.990 | 34,187 |
| 2026-06-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 600 |
| 2026-06-17 | 6.000 | 6.000 | 5.990 | 6.000 | 6.000 | 62,844 |
| 2026-06-16 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-15 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-12 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-11 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-10 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-09 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-08 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 600 |
| 2026-06-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-03 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-02 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-01 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-05-29 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 16,637 |
| 2026-05-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 330 |
| 2026-05-27 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2026-05-26 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2026-05-25 | 6.100 | 6.180 | 6.060 | 6.060 | 6.060 | 15,662 |
| 2026-05-22 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 18,921 |
| 2026-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 25,392 |
| 2026-05-19 | 6.010 | 6.100 | 6.000 | 6.000 | 6.000 | 135,784 |
| 2026-05-18 | 6.060 | 6.180 | 6.010 | 6.180 | 6.180 | 34,640 |
| 2026-05-15 | 6.020 | 6.190 | 6.020 | 6.190 | 6.190 | 10,415 |
| 2026-05-14 | 6.090 | 6.190 | 6.080 | 6.190 | 6.190 | 66,656 |
| 2026-05-13 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,061 |
| 2026-05-12 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,000 |
| 2026-05-11 | 6.030 | 6.190 | 6.000 | 6.180 | 6.180 | 172,408 |
| 2026-05-08 | 6.100 | 6.260 | 6.100 | 6.260 | 6.260 | 8,520 |
| 2026-05-07 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 119 |
| 2026-05-06 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2026-05-05 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 1,000 |
| 2026-05-04 | 6.070 | 6.270 | 6.070 | 6.270 | 6.270 | 11,892 |
| 2026-04-30 | 6.050 | 6.260 | 6.050 | 6.260 | 6.260 | 96,789 |
| 2026-04-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 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.