Mexico - Delayed Quote MXN

Grupo Pochteca, S.A.B. de C.V. (POCHTECB.MX)

Compare
6.37 +0.08 (+1.27%)
As of December 31 at 2:56:03 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 6.19 6.37 6.37 6.37 6.37 2
Dec 30, 2024 6.19 6.19 6.19 6.19 6.19 -
Dec 27, 2024 6.21 6.21 6.19 6.19 6.19 36,612
Dec 26, 2024 6.25 6.25 6.20 6.24 6.24 258,213
Dec 24, 2024 6.39 6.39 6.38 6.38 6.38 43,752
Dec 23, 2024 6.48 6.48 6.13 6.13 6.13 79,232
Dec 20, 2024 6.27 6.35 6.13 6.30 6.30 73,576
Dec 19, 2024 6.13 6.35 6.13 6.35 6.35 52,723
Dec 18, 2024 6.49 6.49 6.31 6.31 6.31 113,740
Dec 17, 2024 6.50 6.50 6.30 6.31 6.31 245,449
Dec 16, 2024 6.50 6.50 6.50 6.50 6.50 -
Dec 13, 2024 6.60 6.60 6.50 6.50 6.50 31,197
Dec 11, 2024 6.31 6.60 6.31 6.50 6.50 4,054
Dec 10, 2024 6.31 6.59 6.31 6.59 6.59 3,174
Dec 9, 2024 6.60 6.60 6.50 6.60 6.60 12,416
Dec 6, 2024 6.50 6.60 6.50 6.51 6.51 46,060
Dec 5, 2024 6.40 6.57 6.31 6.57 6.57 308,696
Dec 4, 2024 6.50 6.60 6.40 6.60 6.60 96,715
Dec 3, 2024 6.50 6.60 6.50 6.60 6.60 46,600
Dec 2, 2024 6.50 6.50 6.50 6.50 6.50 21,701
Nov 29, 2024 6.51 6.60 6.45 6.60 6.60 163,770
Nov 28, 2024 6.46 6.60 6.32 6.59 6.59 106,058
Nov 27, 2024 6.60 6.60 6.60 6.60 6.60 -
Nov 26, 2024 6.60 6.60 6.60 6.60 6.60 -
Nov 25, 2024 6.45 6.60 6.45 6.60 6.60 47,415
Nov 22, 2024 6.47 6.60 6.45 6.45 6.45 148,459
Nov 21, 2024 6.30 6.60 6.30 6.60 6.60 47,212
Nov 20, 2024 6.60 6.60 6.60 6.60 6.60 108,108
Nov 19, 2024 6.45 6.45 6.45 6.45 6.45 49,124
Nov 15, 2024 6.52 6.52 6.52 6.52 6.52 -
Nov 14, 2024 6.59 6.60 6.52 6.52 6.52 21,402
Nov 13, 2024 6.59 6.59 6.29 6.29 6.29 15,850
Nov 12, 2024 6.42 6.60 6.29 6.60 6.60 18,603
Nov 11, 2024 6.60 6.60 6.60 6.60 6.60 -
Nov 8, 2024 6.52 6.60 6.52 6.60 6.60 11,752
Nov 7, 2024 6.50 6.52 6.50 6.52 6.52 25,163
Nov 6, 2024 6.52 6.52 6.52 6.52 6.52 10,700
Nov 5, 2024 6.44 6.52 6.44 6.52 6.52 14,121
Nov 4, 2024 6.50 6.50 6.41 6.50 6.50 72,014
Nov 1, 2024 6.20 6.40 6.20 6.38 6.38 22,197
Oct 31, 2024 6.17 6.40 6.17 6.34 6.34 85,444
Oct 30, 2024 6.21 6.35 6.16 6.35 6.35 51,524
Oct 29, 2024 6.35 6.35 6.35 6.35 6.35 -
Oct 28, 2024 6.40 6.44 6.34 6.35 6.35 32,615
Oct 25, 2024 6.33 6.50 6.15 6.21 6.21 76,994
Oct 24, 2024 6.15 6.15 6.15 6.15 6.15 500
Oct 23, 2024 6.41 6.41 6.25 6.25 6.25 11,267
Oct 22, 2024 6.40 6.55 6.40 6.55 6.55 42,960
Oct 21, 2024 6.55 6.55 6.52 6.55 6.55 19,501
Oct 18, 2024 6.55 6.55 6.52 6.52 6.52 4,005
Oct 17, 2024 6.50 6.51 6.40 6.40 6.40 10,041
Oct 16, 2024 6.32 6.51 6.29 6.51 6.51 20,603
Oct 15, 2024 6.51 6.51 6.51 6.51 6.51 1,300
Oct 14, 2024 6.50 6.52 6.50 6.52 6.52 6,320
Oct 11, 2024 6.36 6.52 6.36 6.52 6.52 55,485
Oct 10, 2024 6.52 6.52 6.52 6.52 6.52 1,400
Oct 9, 2024 6.52 6.52 6.52 6.52 6.52 -
Oct 8, 2024 6.52 6.52 6.52 6.52 6.52 -
Oct 7, 2024 6.52 6.52 6.52 6.52 6.52 -
Oct 4, 2024 6.52 6.52 6.52 6.52 6.52 -
Oct 3, 2024 6.47 6.52 6.25 6.52 6.52 19,890
Oct 2, 2024 6.66 6.66 6.66 6.66 6.66 -
Sep 30, 2024 6.66 6.66 6.66 6.66 6.66 419
Sep 27, 2024 6.66 6.66 6.50 6.50 6.50 6,851
Sep 26, 2024 6.33 6.49 6.27 6.49 6.49 19,067
Sep 25, 2024 6.36 6.49 6.36 6.49 6.49 45,123
Sep 24, 2024 6.50 6.50 6.35 6.49 6.49 42,199
Sep 23, 2024 6.50 6.50 6.50 6.50 6.50 7,012
Sep 20, 2024 6.32 6.50 6.32 6.50 6.50 7,268
Sep 19, 2024 6.50 6.50 6.49 6.50 6.50 6,327
Sep 18, 2024 6.50 6.50 6.49 6.50 6.50 28,313
Sep 17, 2024 6.31 6.31 6.31 6.31 6.31 150
Sep 13, 2024 6.40 6.50 6.40 6.50 6.50 11,555
Sep 12, 2024 6.50 6.51 6.50 6.51 6.51 57,000
Sep 11, 2024 6.49 6.50 6.35 6.50 6.50 48,080
Sep 10, 2024 6.50 6.63 6.40 6.47 6.47 168,733
Sep 9, 2024 6.50 6.60 6.47 6.47 6.47 91,476
Sep 6, 2024 6.50 6.68 6.43 6.68 6.68 16,976
Sep 5, 2024 6.60 6.68 6.60 6.68 6.68 46,794
Sep 4, 2024 6.59 6.71 6.50 6.69 6.69 130,773
Sep 3, 2024 6.79 6.79 6.79 6.79 6.79 -
Sep 2, 2024 6.79 6.79 6.79 6.79 6.79 596
Aug 30, 2024 6.70 6.85 6.50 6.50 6.50 53,076
Aug 29, 2024 6.66 6.85 6.66 6.85 6.85 58,577
Aug 28, 2024 6.86 6.86 6.86 6.86 6.86 -
Aug 27, 2024 6.86 6.86 6.86 6.86 6.86 -
Aug 26, 2024 6.86 6.86 6.86 6.86 6.86 -
Aug 23, 2024 6.86 6.86 6.86 6.86 6.86 -
Aug 22, 2024 6.86 6.86 6.86 6.86 6.86 -
Aug 21, 2024 6.86 6.86 6.86 6.86 6.86 2,400
Aug 20, 2024 6.65 6.65 6.65 6.65 6.65 9,703
Aug 19, 2024 6.80 6.87 6.80 6.87 6.87 8,400
Aug 16, 2024 6.80 6.87 6.80 6.87 6.87 6,711
Aug 15, 2024 6.60 6.80 6.60 6.80 6.80 12,264
Aug 14, 2024 6.65 6.80 6.61 6.80 6.80 10,295
Aug 13, 2024 6.81 6.81 6.81 6.81 6.81 -
Aug 12, 2024 6.81 6.81 6.81 6.81 6.81 -
Aug 9, 2024 6.80 6.81 6.80 6.81 6.81 18,377
Aug 8, 2024 6.65 6.82 6.46 6.81 6.81 25,313
Aug 7, 2024 6.84 6.84 6.84 6.84 6.84 -
Aug 6, 2024 6.84 6.84 6.84 6.84 6.84 7,250
Aug 5, 2024 6.85 6.85 6.85 6.85 6.85 -
Aug 2, 2024 6.85 6.85 6.85 6.85 6.85 175
Aug 1, 2024 6.69 6.69 6.69 6.69 6.69 -
Jul 31, 2024 6.69 6.69 6.69 6.69 6.69 -
Jul 30, 2024 6.69 6.69 6.69 6.69 6.69 -
Jul 29, 2024 6.69 6.69 6.69 6.69 6.69 -
Jul 26, 2024 6.40 6.69 6.40 6.69 6.69 4,154
Jul 25, 2024 6.69 6.69 6.69 6.69 6.69 11,715
Jul 24, 2024 6.69 6.69 6.69 6.69 6.69 -
Jul 23, 2024 6.65 6.69 6.20 6.69 6.69 43,012
Jul 22, 2024 6.71 6.71 6.71 6.71 6.71 -
Jul 19, 2024 6.45 6.72 6.45 6.71 6.71 16,163
Jul 18, 2024 6.50 6.70 6.40 6.70 6.70 9,826
Jul 17, 2024 6.70 6.70 6.70 6.70 6.70 8,880
Jul 16, 2024 6.44 6.70 6.44 6.70 6.70 15,354
Jul 15, 2024 6.64 6.64 6.45 6.63 6.63 49,017
Jul 12, 2024 6.64 6.64 6.64 6.64 6.64 755
Jul 11, 2024 6.49 6.64 6.48 6.64 6.64 79,255
Jul 10, 2024 6.42 6.64 6.42 6.64 6.64 903
Jul 9, 2024 6.42 6.42 6.42 6.42 6.42 -
Jul 8, 2024 6.42 6.42 6.42 6.42 6.42 20,000
Jul 5, 2024 6.38 6.60 6.38 6.60 6.60 25,190
Jul 4, 2024 6.35 6.50 6.35 6.50 6.50 42,754
Jul 3, 2024 6.49 6.49 6.49 6.49 6.49 -
Jul 2, 2024 6.49 6.49 6.49 6.49 6.49 -
Jul 1, 2024 6.49 6.49 6.49 6.49 6.49 -
Jun 28, 2024 6.20 6.49 6.20 6.49 6.49 46,613
Jun 27, 2024 6.02 6.45 6.02 6.29 6.29 32,978
Jun 26, 2024 6.00 6.00 6.00 6.00 6.00 10,050
Jun 25, 2024 6.02 6.02 6.02 6.02 6.02 23,133
Jun 24, 2024 6.20 6.20 6.20 6.20 6.20 200
Jun 21, 2024 6.00 6.20 6.00 6.20 6.20 49,869
Jun 20, 2024 6.00 6.00 6.00 6.00 6.00 100
Jun 19, 2024 6.16 6.16 6.16 6.16 6.16 -
Jun 18, 2024 6.16 6.16 6.16 6.16 6.16 -
Jun 17, 2024 5.90 6.16 5.90 6.16 6.16 7,517
Jun 14, 2024 6.20 6.20 6.00 6.00 6.00 16,777
Jun 13, 2024 6.44 6.44 6.44 6.44 6.44 2,485
Jun 12, 2024 6.50 6.50 6.50 6.50 6.50 -
Jun 11, 2024 6.50 6.50 6.50 6.50 6.50 -
Jun 10, 2024 6.50 6.50 6.50 6.50 6.50 -
Jun 7, 2024 6.51 6.51 6.50 6.50 6.50 29,922
Jun 6, 2024 6.70 6.95 6.70 6.70 6.70 40,756
Jun 5, 2024 6.69 6.97 6.69 6.97 6.97 63,198
Jun 4, 2024 6.69 6.69 6.69 6.69 6.69 3,419
Jun 3, 2024 7.00 7.00 7.00 7.00 7.00 -
May 31, 2024 6.85 7.00 6.80 7.00 7.00 19,969
May 30, 2024 7.00 7.00 6.99 6.99 6.99 484
May 29, 2024 7.00 7.16 6.91 7.16 7.16 80,522
May 28, 2024 7.18 7.18 7.18 7.18 7.18 -
May 27, 2024 7.18 7.18 7.18 7.18 7.18 -
May 24, 2024 7.18 7.18 7.18 7.18 7.18 -
May 23, 2024 7.18 7.18 7.18 7.18 7.18 -
May 22, 2024 7.18 7.18 7.18 7.18 7.18 -
May 21, 2024 7.18 7.18 7.18 7.18 7.18 -
May 20, 2024 7.18 7.18 7.18 7.18 7.18 -
May 17, 2024 7.18 7.18 7.18 7.18 7.18 190
May 16, 2024 7.00 7.17 7.00 7.10 7.10 75,898
May 15, 2024 7.22 7.22 7.22 7.22 7.22 -
May 14, 2024 7.22 7.22 7.22 7.22 7.22 -
May 13, 2024 7.22 7.22 7.22 7.22 7.22 -
May 10, 2024 7.22 7.22 7.22 7.22 7.22 -
May 9, 2024 7.22 7.22 7.22 7.22 7.22 -
May 8, 2024 7.22 7.22 7.22 7.22 7.22 -
May 7, 2024 7.22 7.22 7.22 7.22 7.22 -
May 6, 2024 7.22 7.22 7.22 7.22 7.22 -
May 3, 2024 7.22 7.22 7.22 7.22 7.22 -
May 2, 2024 7.22 7.22 7.22 7.22 7.22 -
Apr 30, 2024 7.22 7.22 7.22 7.22 7.22 -
Apr 29, 2024 7.22 7.22 7.22 7.22 7.22 -
Apr 26, 2024 7.10 7.23 7.10 7.22 7.22 30,792
Apr 25, 2024 7.29 7.29 7.29 7.29 7.29 -
Apr 24, 2024 7.29 7.29 7.29 7.29 7.29 -
Apr 23, 2024 7.29 7.29 7.29 7.29 7.29 -
Apr 22, 2024 7.24 7.29 7.24 7.29 7.29 26,635
Apr 19, 2024 7.29 7.29 7.29 7.29 7.29 -
Apr 18, 2024 7.29 7.29 7.29 7.29 7.29 262
Apr 17, 2024 7.20 7.20 7.20 7.20 7.20 3,324
Apr 16, 2024 7.36 7.36 7.36 7.36 7.36 -
Apr 15, 2024 7.36 7.36 7.36 7.36 7.36 -
Apr 12, 2024 7.36 7.36 7.36 7.36 7.36 -
Apr 11, 2024 7.25 7.36 7.20 7.36 7.36 9,294
Apr 10, 2024 7.25 7.38 7.23 7.38 7.38 9,467
Apr 9, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 8, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 5, 2024 7.25 7.45 7.25 7.45 7.45 1,211
Apr 4, 2024 7.48 7.48 7.48 7.48 7.48 -
Apr 3, 2024 7.26 7.48 7.26 7.48 7.48 26,133
Apr 2, 2024 7.45 7.45 7.45 7.45 7.45 690
Apr 1, 2024 7.24 7.53 7.24 7.53 7.53 1,692
Mar 27, 2024 7.45 7.45 7.45 7.45 7.45 -
Mar 26, 2024 7.24 7.45 7.24 7.45 7.45 1,409
Mar 25, 2024 7.45 7.45 7.45 7.45 7.45 -
Mar 22, 2024 7.35 7.45 7.35 7.45 7.45 3,999
Mar 21, 2024 7.20 7.45 7.20 7.45 7.45 4,499
Mar 20, 2024 7.20 7.45 7.20 7.45 7.45 10,116
Mar 19, 2024 7.45 7.45 7.45 7.45 7.45 -
Mar 15, 2024 7.44 7.45 7.44 7.45 7.45 500
Mar 14, 2024 7.25 7.45 7.25 7.45 7.45 40,475
Mar 13, 2024 7.49 7.49 7.49 7.49 7.49 -
Mar 12, 2024 7.49 7.49 7.49 7.49 7.49 -
Mar 11, 2024 7.25 7.49 7.25 7.49 7.49 14,303
Mar 8, 2024 7.49 7.49 7.49 7.49 7.49 825
Mar 7, 2024 7.49 7.49 7.21 7.21 7.21 3,820
Mar 6, 2024 7.16 7.44 7.16 7.44 7.44 27,603
Mar 5, 2024 7.20 7.45 7.20 7.45 7.45 9,421
Mar 4, 2024 7.49 7.49 7.49 7.49 7.49 -
Mar 1, 2024 7.49 7.49 7.49 7.49 7.49 -
Feb 29, 2024 7.49 7.49 7.49 7.49 7.49 -
Feb 28, 2024 7.49 7.49 7.49 7.49 7.49 954
Feb 27, 2024 7.20 7.49 7.20 7.49 7.49 55,455
Feb 26, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 23, 2024 7.28 7.50 7.28 7.50 7.50 123,665
Feb 22, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 21, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 20, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 19, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 16, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 15, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 14, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 13, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 12, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 9, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 8, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 7, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 6, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 2, 2024 7.50 7.50 7.50 7.50 7.50 -
Feb 1, 2024 7.50 7.50 7.50 7.50 7.50 -
Jan 31, 2024 7.50 7.50 7.50 7.50 7.50 -
Jan 30, 2024 7.50 7.50 7.50 7.50 7.50 -
Jan 29, 2024 7.50 7.50 7.50 7.50 7.50 -
Jan 26, 2024 7.50 7.50 7.50 7.50 7.50 -
Jan 25, 2024 7.50 7.50 7.50 7.50 7.50 -
Jan 24, 2024 7.50 7.50 7.50 7.50 7.50 -
Jan 23, 2024 7.50 7.50 7.50 7.50 7.50 900
Jan 22, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 19, 2024 7.29 7.49 7.29 7.49 7.49 75,559
Jan 18, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 17, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 16, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 15, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 12, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 11, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 10, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 9, 2024 7.15 7.49 7.15 7.49 7.49 52,945
Jan 8, 2024 7.15 7.49 7.15 7.49 7.49 10,357
Jan 5, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 4, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 3, 2024 7.49 7.49 7.49 7.49 7.49 -
Jan 2, 2024 7.20 7.50 7.20 7.49 7.49 1,380

Related Tickers

ALPEKA.MX ALPEK, S.A.B. de C.V.
12.94
-0.77%
 
ALFAA.MX Alfa S.A.B. de C.V.
15.18
+0.60%
 
IFF International Flavors & Fragrances Inc.
83.09
-1.73%
 
EMN Eastman Chemical Company
88.43
-3.16%
 
SHW The Sherwin-Williams Company
332.13
-2.29%
 
LYB LyondellBasell Industries N.V.
73.09
-1.59%