Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.040 | 6.040 | 6.000 | 6.040 | 6.040 | 2,558 |
| 2025-02-12 | 5.990 | 6.040 | 5.990 | 6.040 | 6.040 | 98,600 |
| 2025-02-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-02-10 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-02-07 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-02-06 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-02-05 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 5,550 |
| 2025-02-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-01-31 | 6.130 | 6.130 | 6.000 | 6.000 | 6.000 | 17,603 |
| 2025-01-30 | 6.160 | 6.160 | 6.140 | 6.140 | 6.140 | 89,389 |
| 2025-01-29 | 6.160 | 6.320 | 6.160 | 6.160 | 6.160 | 27,516 |
| 2025-01-28 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-27 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-24 | 6.100 | 6.180 | 6.100 | 6.160 | 6.160 | 20,875 |
| 2025-01-23 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 11,165 |
| 2025-01-22 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 35,419 |
| 2025-01-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 217 |
| 2025-01-20 | 6.250 | 6.250 | 6.070 | 6.180 | 6.180 | 60,772 |
| 2025-01-17 | 6.230 | 6.230 | 6.120 | 6.190 | 6.190 | 106,250 |
| 2025-01-16 | 6.290 | 6.290 | 6.280 | 6.280 | 6.280 | 88,138 |
| 2025-01-15 | 6.290 | 6.300 | 6.150 | 6.150 | 6.150 | 72,635 |
| 2025-01-14 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-01-13 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-01-10 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-01-09 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-01-08 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-01-07 | 6.150 | 6.340 | 6.150 | 6.340 | 6.340 | 237,684 |
| 2025-01-06 | 6.190 | 6.400 | 6.190 | 6.400 | 6.400 | 61,178 |
| 2025-01-03 | 6.160 | 6.340 | 6.150 | 6.200 | 6.200 | 216,862 |
| 2025-01-02 | 6.390 | 6.400 | 6.390 | 6.400 | 6.400 | 700 |
| 2024-12-31 | 6.190 | 6.370 | 6.190 | 6.370 | 6.370 | 81,370 |
| 2024-12-30 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-12-27 | 6.210 | 6.210 | 6.190 | 6.190 | 6.190 | 36,612 |
| 2024-12-26 | 6.250 | 6.250 | 6.200 | 6.240 | 6.240 | 258,213 |
| 2024-12-24 | 6.390 | 6.390 | 6.380 | 6.380 | 6.380 | 43,752 |
| 2024-12-23 | 6.480 | 6.480 | 6.130 | 6.130 | 6.130 | 79,232 |
| 2024-12-20 | 6.270 | 6.350 | 6.130 | 6.300 | 6.300 | 73,576 |
| 2024-12-19 | 6.130 | 6.350 | 6.130 | 6.350 | 6.350 | 52,723 |
| 2024-12-18 | 6.490 | 6.490 | 6.310 | 6.310 | 6.310 | 113,740 |
| 2024-12-17 | 6.500 | 6.500 | 6.300 | 6.310 | 6.310 | 245,449 |
| 2024-12-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-13 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 31,197 |
| 2024-12-11 | 6.310 | 6.600 | 6.310 | 6.500 | 6.500 | 4,054 |
| 2024-12-10 | 6.310 | 6.590 | 6.310 | 6.590 | 6.590 | 3,174 |
| 2024-12-09 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 12,416 |
| 2024-12-06 | 6.500 | 6.600 | 6.500 | 6.510 | 6.510 | 46,060 |
| 2024-12-05 | 6.400 | 6.570 | 6.310 | 6.570 | 6.570 | 308,696 |
| 2024-12-04 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 96,715 |
| 2024-12-03 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 46,600 |
| 2024-12-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 21,701 |
| 2024-11-29 | 6.510 | 6.600 | 6.450 | 6.600 | 6.600 | 163,770 |
| 2024-11-28 | 6.460 | 6.600 | 6.320 | 6.590 | 6.590 | 106,058 |
| 2024-11-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-11-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-11-25 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 47,415 |
| 2024-11-22 | 6.470 | 6.600 | 6.450 | 6.450 | 6.450 | 148,459 |
| 2024-11-21 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 47,212 |
| 2024-11-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 108,108 |
| 2024-11-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 49,124 |
| 2024-11-15 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 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.