U.S. markets open in 7 hours 22 minutes
F S&P 500
5,008.25 -40.75 (-0.81%) F Dow Jones
37,737.00 -270.00 (-0.71%) F Nasdaq
17,376.00 -171.25 (-0.98%) E-mini Russell 2000 Index Futur
1,940.80 -17.30 (-0.88%) Petróleo
84.44 +1.71 (+2.07%) Oro
2,396.40 -1.60 (-0.07%)
Grupo Pochteca, S.A.B. de C.V. (POCHTECB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 10:16AM CST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 262 |
| 17 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,324 |
| 16 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 15 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 12 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 11 abr 2024 | 7.25 | 7.36 | 7.20 | 7.36 | 7.36 | 9,294 |
| 10 abr 2024 | 7.25 | 7.38 | 7.23 | 7.38 | 7.38 | 9,467 |
| 09 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 08 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 05 abr 2024 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 1,211 |
| 04 abr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 03 abr 2024 | 7.26 | 7.48 | 7.26 | 7.48 | 7.48 | 26,133 |
| 02 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 690 |
| 01 abr 2024 | 7.24 | 7.53 | 7.24 | 7.53 | 7.53 | 1,692 |
| 27 mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 26 mar 2024 | 7.24 | 7.45 | 7.24 | 7.45 | 7.45 | 1,409 |
| 25 mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 22 mar 2024 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 3,999 |
| 21 mar 2024 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 4,499 |
| 20 mar 2024 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 10,116 |
| 19 mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 15 mar 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 500 |
| 14 mar 2024 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 40,475 |
| 13 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 12 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 11 mar 2024 | 7.25 | 7.49 | 7.25 | 7.49 | 7.49 | 14,303 |
| 08 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 825 |
| 07 mar 2024 | 7.49 | 7.49 | 7.21 | 7.21 | 7.21 | 3,820 |
| 06 mar 2024 | 7.16 | 7.44 | 7.16 | 7.44 | 7.44 | 27,603 |
| 05 mar 2024 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 9,421 |
| 04 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 01 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 29 feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 28 feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 954 |
| 27 feb 2024 | 7.20 | 7.49 | 7.20 | 7.49 | 7.49 | 55,455 |
| 26 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 23 feb 2024 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 123,665 |
| 22 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 21 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 20 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 19 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 16 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 13 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 06 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 31 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 25 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 23 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 900 |
| 22 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 19 ene 2024 | 7.29 | 7.49 | 7.29 | 7.49 | 7.49 | 75,559 |
| 18 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 17 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 16 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 15 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 12 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 11 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 10 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 09 ene 2024 | 7.15 | 7.49 | 7.15 | 7.49 | 7.49 | 52,945 |
| 08 ene 2024 | 7.15 | 7.49 | 7.15 | 7.49 | 7.49 | 10,357 |
| 05 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 04 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 03 ene 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 02 ene 2024 | 7.20 | 7.50 | 7.20 | 7.49 | 7.49 | 1,380 |
| 29 dic 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 28 dic 2023 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 15,139 |
| 27 dic 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 dic 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 dic 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 21 dic 2023 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 16,662 |
| 20 dic 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 19 dic 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 18 dic 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 15 dic 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 14 dic 2023 | 7.20 | 7.49 | 7.19 | 7.49 | 7.49 | 21,664 |
| 13 dic 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 10,090 |
| 11 dic 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 08 dic 2023 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 83,935 |
| 07 dic 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 06 dic 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 05 dic 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 04 dic 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 01 dic 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 6,506 |
| 30 nov 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 29 nov 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 28 nov 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 27 nov 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 24 nov 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 23 nov 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 22 nov 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.