Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 6.150 | 6.400 | 6.150 | 6.400 | 6.400 | 8,019 |
| 2025-08-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-08-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-08-01 | 6.220 | 6.250 | 6.220 | 6.250 | 6.250 | 14,828 |
| 2025-07-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-07-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,622 |
| 2025-07-29 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 70,387 |
| 2025-07-28 | 6.200 | 6.200 | 6.050 | 6.200 | 6.200 | 9,448 |
| 2025-07-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-07-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 262 |
| 2025-07-23 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 502 |
| 2025-07-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 39,468 |
| 2025-07-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 20,000 |
| 2025-07-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 43,749 |
| 2025-07-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,377 |
| 2025-07-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-07-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 16,251 |
| 2025-07-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 11,800 |
| 2025-07-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3,680 |
| 2025-07-10 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 4,928 |
| 2025-07-09 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 36,002 |
| 2025-07-08 | 6.060 | 6.100 | 6.060 | 6.100 | 6.100 | 84,850 |
| 2025-07-07 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-04 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-07-03 | 6.000 | 6.070 | 6.000 | 6.070 | 6.070 | 76,810 |
| 2025-07-02 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-07-01 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-06-30 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-06-27 | 6.000 | 6.090 | 6.000 | 6.090 | 6.090 | 7,464 |
| 2025-06-26 | 5.910 | 6.080 | 5.910 | 6.080 | 6.080 | 8,482 |
| 2025-06-25 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-06-24 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 5,700 |
| 2025-06-23 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-06-20 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-06-19 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 4,920 |
| 2025-06-18 | 5.950 | 6.090 | 5.950 | 6.090 | 6.090 | 23,353 |
| 2025-06-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-06-16 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 12,366 |
| 2025-06-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 12,862 |
| 2025-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 179 |
| 2025-06-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-06-10 | 6.020 | 6.060 | 6.020 | 6.050 | 6.050 | 122,697 |
| 2025-06-09 | 6.000 | 6.080 | 5.900 | 6.080 | 6.080 | 22,664 |
| 2025-06-06 | 5.910 | 6.080 | 5.840 | 6.080 | 6.080 | 66,271 |
| 2025-06-05 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-06-04 | 6.030 | 6.090 | 6.030 | 6.090 | 6.090 | 81,301 |
| 2025-06-03 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-06-02 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 166 |
| 2025-05-30 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 88,653 |
| 2025-05-29 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 179,313 |
| 2025-05-28 | 5.860 | 6.030 | 5.860 | 6.030 | 6.030 | 77,774 |
| 2025-05-27 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-05-26 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 62,489 |
| 2025-05-23 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-05-22 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 14,902 |
| 2025-05-21 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-05-20 | 5.870 | 6.040 | 5.870 | 6.040 | 6.040 | 16,627 |
| 2025-05-19 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2025-05-16 | 6.040 | 6.040 | 6.030 | 6.040 | 6.040 | 17,779 |
| 2025-05-15 | 6.030 | 6.040 | 6.030 | 6.040 | 6.040 | 24,840 |
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.