Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 7.000 | 7.000 | 6.970 | 6.990 | 6.990 | 6,455 |
| 2022-01-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,495 |
| 2022-01-04 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2022-01-03 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2021-12-31 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2021-12-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2021-12-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2021-12-28 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2021-12-27 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2021-12-24 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2021-12-23 | 7.000 | 7.490 | 7.000 | 7.490 | 7.490 | 15,896 |
| 2021-12-22 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 16,408 |
| 2021-12-21 | 7.020 | 7.350 | 7.000 | 7.350 | 7.350 | 5,226 |
| 2021-12-20 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2021-12-17 | 6.800 | 7.350 | 6.500 | 7.020 | 7.020 | 54,574 |
| 2021-12-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,189 |
| 2021-12-15 | 6.790 | 7.500 | 6.700 | 7.000 | 7.000 | 111,462 |
| 2021-12-14 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 6,891 |
| 2021-12-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2021-12-06 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 4,334 |
| 2021-12-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 137 |
| 2021-12-02 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 946 |
| 2021-12-01 | 7.250 | 7.470 | 7.200 | 7.360 | 7.360 | 39,286 |
| 2021-11-30 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2021-11-29 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2021-11-26 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2021-11-25 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2021-11-24 | 7.440 | 7.470 | 7.440 | 7.470 | 7.470 | 9,744 |
| 2021-11-23 | 7.390 | 7.500 | 7.300 | 7.490 | 7.490 | 18,639 |
| 2021-11-22 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 21,123 |
| 2021-11-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2021-11-18 | 7.330 | 7.330 | 7.000 | 7.000 | 7.000 | 7,427 |
| 2021-11-17 | 7.310 | 7.310 | 7.130 | 7.130 | 7.130 | 2,635 |
| 2021-11-16 | 7.390 | 7.390 | 7.370 | 7.370 | 7.370 | 8,108 |
| 2021-11-12 | 7.980 | 7.980 | 7.300 | 7.390 | 7.390 | 107,476 |
| 2021-11-11 | 7.700 | 7.980 | 7.700 | 7.790 | 7.790 | 9,745 |
| 2021-11-10 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2021-11-09 | 7.480 | 7.980 | 7.450 | 7.940 | 7.940 | 28,514 |
| 2021-11-08 | 7.550 | 7.550 | 7.470 | 7.500 | 7.500 | 58,180 |
| 2021-11-05 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2021-11-04 | 7.500 | 8.000 | 7.500 | 7.920 | 7.920 | 7,215 |
| 2021-11-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2021-11-01 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2021-10-29 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 18,122 |
| 2021-10-28 | 7.970 | 8.100 | 7.970 | 8.100 | 8.100 | 925 |
| 2021-10-27 | 7.880 | 7.940 | 7.880 | 7.940 | 7.940 | 6,547 |
| 2021-10-26 | 7.610 | 7.900 | 7.610 | 7.900 | 7.900 | 8,796 |
| 2021-10-25 | 7.620 | 7.800 | 7.620 | 7.800 | 7.800 | 6,238 |
| 2021-10-22 | 7.750 | 7.800 | 7.610 | 7.800 | 7.800 | 18,466 |
| 2021-10-21 | 7.950 | 7.970 | 7.950 | 7.970 | 7.970 | 8,464 |
| 2021-10-20 | 7.790 | 7.970 | 7.600 | 7.970 | 7.970 | 42,550 |
| 2021-10-19 | 7.180 | 7.750 | 7.180 | 7.720 | 7.720 | 18,230 |
| 2021-10-18 | 6.870 | 7.150 | 6.870 | 7.150 | 7.150 | 25,325 |
| 2021-10-15 | 7.230 | 7.230 | 6.860 | 7.000 | 7.000 | 20,002 |
| 2021-10-14 | 7.020 | 7.220 | 6.880 | 7.060 | 7.060 | 34,651 |
← NewerPage 21 of 21 · 1,259 trading days
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.