Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.590 | 6.600 | 6.520 | 6.520 | 6.520 | 21,402 |
| 2024-11-13 | 6.590 | 6.590 | 6.290 | 6.290 | 6.290 | 15,850 |
| 2024-11-12 | 6.420 | 6.600 | 6.290 | 6.600 | 6.600 | 18,603 |
| 2024-11-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-11-08 | 6.520 | 6.600 | 6.520 | 6.600 | 6.600 | 11,752 |
| 2024-11-07 | 6.500 | 6.520 | 6.500 | 6.520 | 6.520 | 25,163 |
| 2024-11-06 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 10,700 |
| 2024-11-05 | 6.440 | 6.520 | 6.440 | 6.520 | 6.520 | 14,121 |
| 2024-11-04 | 6.500 | 6.500 | 6.410 | 6.500 | 6.500 | 72,014 |
| 2024-11-01 | 6.200 | 6.400 | 6.200 | 6.380 | 6.380 | 22,197 |
| 2024-10-31 | 6.170 | 6.400 | 6.170 | 6.340 | 6.340 | 85,444 |
| 2024-10-30 | 6.210 | 6.350 | 6.160 | 6.350 | 6.350 | 51,524 |
| 2024-10-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-10-28 | 6.400 | 6.440 | 6.340 | 6.350 | 6.350 | 32,615 |
| 2024-10-25 | 6.330 | 6.500 | 6.150 | 6.210 | 6.210 | 76,994 |
| 2024-10-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 500 |
| 2024-10-23 | 6.410 | 6.410 | 6.250 | 6.250 | 6.250 | 11,267 |
| 2024-10-22 | 6.400 | 6.550 | 6.400 | 6.550 | 6.550 | 42,960 |
| 2024-10-21 | 6.550 | 6.550 | 6.520 | 6.550 | 6.550 | 19,501 |
| 2024-10-18 | 6.550 | 6.550 | 6.520 | 6.520 | 6.520 | 4,005 |
| 2024-10-17 | 6.500 | 6.510 | 6.400 | 6.400 | 6.400 | 10,041 |
| 2024-10-16 | 6.320 | 6.510 | 6.290 | 6.510 | 6.510 | 20,603 |
| 2024-10-15 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 1,300 |
| 2024-10-14 | 6.500 | 6.520 | 6.500 | 6.520 | 6.520 | 6,320 |
| 2024-10-11 | 6.360 | 6.520 | 6.360 | 6.520 | 6.520 | 55,485 |
| 2024-10-10 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1,400 |
| 2024-10-09 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-10-08 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-10-07 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-10-04 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-10-03 | 6.470 | 6.520 | 6.250 | 6.520 | 6.520 | 19,890 |
| 2024-10-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-09-30 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 419 |
| 2024-09-27 | 6.660 | 6.660 | 6.500 | 6.500 | 6.500 | 6,851 |
| 2024-09-26 | 6.330 | 6.490 | 6.270 | 6.490 | 6.490 | 19,067 |
| 2024-09-25 | 6.360 | 6.490 | 6.360 | 6.490 | 6.490 | 45,123 |
| 2024-09-24 | 6.500 | 6.500 | 6.350 | 6.490 | 6.490 | 42,199 |
| 2024-09-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7,012 |
| 2024-09-20 | 6.320 | 6.500 | 6.320 | 6.500 | 6.500 | 7,268 |
| 2024-09-19 | 6.500 | 6.500 | 6.490 | 6.500 | 6.500 | 6,327 |
| 2024-09-18 | 6.500 | 6.500 | 6.490 | 6.500 | 6.500 | 28,313 |
| 2024-09-17 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 150 |
| 2024-09-13 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 11,555 |
| 2024-09-12 | 6.500 | 6.510 | 6.500 | 6.510 | 6.510 | 57,000 |
| 2024-09-11 | 6.490 | 6.500 | 6.350 | 6.500 | 6.500 | 48,080 |
| 2024-09-10 | 6.500 | 6.630 | 6.400 | 6.470 | 6.470 | 168,733 |
| 2024-09-09 | 6.500 | 6.600 | 6.470 | 6.470 | 6.470 | 91,476 |
| 2024-09-06 | 6.500 | 6.680 | 6.430 | 6.680 | 6.680 | 16,976 |
| 2024-09-05 | 6.600 | 6.680 | 6.600 | 6.680 | 6.680 | 46,794 |
| 2024-09-04 | 6.590 | 6.710 | 6.500 | 6.690 | 6.690 | 130,773 |
| 2024-09-03 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2024-09-02 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 596 |
| 2024-08-30 | 6.700 | 6.850 | 6.500 | 6.500 | 6.500 | 53,076 |
| 2024-08-29 | 6.660 | 6.850 | 6.660 | 6.850 | 6.850 | 58,577 |
| 2024-08-28 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-08-27 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-08-26 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-08-23 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-08-22 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-08-21 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 2,400 |
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.