Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.050 | 6.050 | 6.040 | 6.050 | 6.050 | 95,786 |
| 2025-05-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 6,610 |
| 2025-05-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 26,600 |
| 2025-05-09 | 6.030 | 6.050 | 6.030 | 6.050 | 6.050 | 190,284 |
| 2025-05-08 | 6.050 | 6.060 | 6.030 | 6.030 | 6.030 | 166,798 |
| 2025-05-07 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-05-06 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 164 |
| 2025-05-05 | 6.060 | 6.060 | 5.800 | 6.010 | 6.010 | 46,044 |
| 2025-05-02 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 76,700 |
| 2025-04-30 | 6.060 | 6.210 | 5.990 | 5.990 | 5.990 | 143,827 |
| 2025-04-29 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-04-28 | 6.220 | 6.260 | 6.070 | 6.070 | 6.070 | 7,103 |
| 2025-04-25 | 5.990 | 6.230 | 5.990 | 6.220 | 6.220 | 81,542 |
| 2025-04-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 14,272 |
| 2025-04-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-04-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 596 |
| 2025-04-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-04-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-04-15 | 5.990 | 6.300 | 5.990 | 6.300 | 6.300 | 38,512 |
| 2025-04-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 122,474 |
| 2025-04-11 | 5.990 | 6.200 | 5.990 | 6.200 | 6.200 | 121,444 |
| 2025-04-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 18,400 |
| 2025-04-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,649 |
| 2025-04-07 | 5.700 | 5.840 | 5.700 | 5.840 | 5.840 | 2,070 |
| 2025-04-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 41,874 |
| 2025-04-03 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-04-02 | 5.650 | 5.690 | 5.650 | 5.690 | 5.690 | 47,400 |
| 2025-04-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-03-31 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-03-28 | 5.570 | 5.690 | 5.570 | 5.690 | 5.690 | 7,360 |
| 2025-03-27 | 5.500 | 5.580 | 5.450 | 5.580 | 5.580 | 123,453 |
| 2025-03-26 | 5.680 | 5.680 | 5.500 | 5.500 | 5.500 | 10,250 |
| 2025-03-25 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-03-24 | 5.760 | 5.760 | 5.610 | 5.690 | 5.690 | 93,221 |
| 2025-03-21 | 5.770 | 5.770 | 5.760 | 5.760 | 5.760 | 36,800 |
| 2025-03-20 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-03-19 | 5.800 | 5.850 | 5.800 | 5.820 | 5.820 | 139,977 |
| 2025-03-18 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 594 |
| 2025-03-14 | 5.880 | 5.880 | 5.630 | 5.870 | 5.870 | 146,167 |
| 2025-03-13 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2025-03-12 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 100 |
| 2025-03-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 100 |
| 2025-03-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-03-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-03-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-03-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 650 |
| 2025-03-04 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-03-03 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-02-28 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-02-27 | 5.750 | 5.820 | 5.750 | 5.820 | 5.820 | 409 |
| 2025-02-26 | 5.770 | 5.850 | 5.750 | 5.850 | 5.850 | 45,158 |
| 2025-02-25 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 6,700 |
| 2025-02-24 | 5.830 | 5.990 | 5.830 | 5.950 | 5.950 | 51,443 |
| 2025-02-21 | 5.680 | 6.000 | 5.670 | 5.930 | 5.930 | 113,778 |
| 2025-02-20 | 6.000 | 6.000 | 5.670 | 5.670 | 5.670 | 2,180 |
| 2025-02-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-02-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 145 |
| 2025-02-17 | 5.900 | 6.080 | 5.900 | 6.000 | 6.000 | 109,223 |
| 2025-02-14 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 10,000 |
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.