Grupo Pochteca

POCHTECB
🏛️ mexico →
6.39
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-23 7.00 7.49 7.00 7.49 0.0M
2021-12-22 7.25 7.50 7.25 7.50 0.0M
2021-12-21 7.02 7.35 7.00 7.35 0.0M
2021-12-17 6.80 7.35 6.50 7.02 0.1M
2021-12-16 7.00 7.00 7.00 7.00 0.0M
2021-12-15 6.79 7.50 6.70 7.00 0.1M
2021-12-14 6.72 6.72 6.72 6.72 0.0M
2021-12-06 7.55 7.60 7.55 7.60 0.0M
2021-12-03 7.60 7.60 7.60 7.60 0.0M
2021-12-02 7.50 7.60 7.50 7.60 0.0M
2021-12-01 7.25 7.47 7.20 7.36 0.0M
2021-11-24 7.44 7.47 7.44 7.47 0.0M
2021-11-23 7.39 7.50 7.30 7.49 0.0M
2021-11-22 7.25 7.40 7.25 7.40 0.0M
2021-11-18 7.33 7.33 7.00 7.00 0.0M
2021-11-17 7.31 7.31 7.13 7.13 0.0M
2021-11-16 7.39 7.39 7.37 7.37 0.0M
2021-11-12 7.98 7.98 7.30 7.39 0.1M
2021-11-11 7.70 7.98 7.70 7.79 0.0M
2021-11-09 7.48 7.98 7.45 7.94 0.0M
2021-11-08 7.55 7.55 7.47 7.50 0.1M
2021-11-04 7.50 8.00 7.50 7.92 0.0M
2021-10-29 8.00 8.15 8.00 8.15 0.0M
2021-10-28 7.97 8.10 7.97 8.10 0.0M
2021-10-27 7.88 7.94 7.88 7.94 0.0M
2021-10-26 7.61 7.90 7.61 7.90 0.0M
2021-10-25 7.62 7.80 7.62 7.80 0.0M
2021-10-22 7.75 7.80 7.61 7.80 0.0M
2021-10-21 7.95 7.97 7.95 7.97 0.0M
2021-10-20 7.79 7.97 7.60 7.97 0.0M
2021-10-19 7.18 7.75 7.18 7.72 0.0M
2021-10-18 6.87 7.15 6.87 7.15 0.0M
2021-10-15 7.23 7.23 6.86 7.00 0.0M
2021-10-14 7.02 7.22 6.88 7.06 0.0M
2021-10-13 7.00 7.61 6.90 7.02 0.1M
2021-10-12 7.80 8.18 7.00 7.00 0.1M
2021-10-11 7.90 8.14 7.90 8.13 0.0M
2021-10-08 8.00 8.00 7.90 7.90 0.0M
2021-10-05 8.00 8.18 8.00 8.18 0.0M
2021-10-01 8.18 8.18 8.17 8.17 0.0M
2021-09-30 7.84 8.18 7.84 8.17 0.0M
2021-09-29 7.81 8.09 7.70 8.08 0.0M
2021-09-28 7.90 7.90 7.80 7.81 0.0M
2021-09-24 8.15 8.15 7.75 8.14 0.0M
2021-09-22 8.24 8.28 8.00 8.28 0.0M
2021-09-21 8.17 8.30 8.17 8.24 0.0M
2021-09-20 7.82 7.82 7.68 7.82 0.0M
2021-09-17 7.95 7.95 7.82 7.82 0.0M
2021-09-15 7.81 8.20 7.80 8.17 0.0M
2021-09-10 8.49 8.49 8.49 8.49 0.0M
2021-09-09 8.21 8.49 8.16 8.39 0.0M
2021-09-08 8.50 8.50 8.50 8.50 0.0M
2021-09-07 8.58 8.58 8.50 8.50 0.0M
2021-09-06 8.49 8.49 8.45 8.49 0.0M
2021-09-02 8.18 8.45 8.18 8.45 0.0M
2021-09-01 8.15 8.41 8.00 8.41 0.0M
2021-08-30 8.30 8.41 8.30 8.41 0.0M
2021-08-27 8.30 8.42 8.17 8.42 0.0M
2021-08-26 8.35 8.45 8.35 8.45 0.0M
2021-08-23 8.47 8.47 8.47 8.47 0.0M
2021-08-20 8.45 8.50 8.45 8.50 0.0M
2021-08-19 8.15 8.25 8.15 8.25 0.0M
2021-08-18 8.40 8.40 8.40 8.40 0.0M
2021-08-17 8.05 8.45 8.05 8.40 0.0M
2021-08-16 8.05 8.25 7.75 7.79 0.0M
2021-08-13 8.37 8.50 8.37 8.50 0.0M
2021-08-10 8.50 8.50 8.50 8.50 0.1M
2021-08-09 8.34 8.54 8.34 8.54 0.0M
2021-08-05 8.44 8.60 8.44 8.60 0.1M
2021-08-03 8.30 8.47 8.30 8.47 0.0M
2021-08-02 8.20 8.48 8.20 8.48 0.0M
2021-07-30 7.91 8.20 7.91 8.20 0.1M
2021-07-29 8.20 8.20 8.15 8.15 0.0M
2021-07-28 8.18 8.20 8.18 8.20 0.0M
2021-07-19 8.39 8.49 8.39 8.49 0.0M
2021-07-16 8.48 8.48 8.48 8.48 0.0M
2021-07-15 8.30 8.50 8.30 8.48 0.0M
2021-07-14 8.10 8.30 7.90 8.12 0.0M
2021-07-12 8.29 8.49 7.99 8.49 0.0M
2021-07-09 8.20 8.47 8.20 8.47 0.0M
2021-07-08 8.45 8.45 8.45 8.45 0.0M
2021-07-07 8.40 8.49 8.10 8.49 0.0M
2021-07-06 8.26 8.45 7.73 8.44 0.0M
2021-07-05 8.19 8.36 8.19 8.26 0.0M
2021-07-02 7.77 8.00 7.73 8.00 0.0M
2021-07-01 7.71 7.75 7.71 7.74 0.0M
2021-06-30 6.60 7.72 6.60 7.70 0.0M
2021-06-29 6.10 6.60 6.09 6.60 0.1M
2021-06-28 6.00 6.59 5.98 6.12 0.1M
2021-06-25 5.90 5.99 5.90 5.99 0.7M
2021-06-24 5.99 6.00 5.99 6.00 0.1M
2021-06-18 5.99 6.00 5.99 6.00 0.1M
2021-06-17 6.10 6.27 6.00 6.00 0.1M
2021-06-16 6.02 6.30 6.00 6.30 0.1M
2021-06-11 6.00 6.20 5.99 6.02 0.0M
2021-06-10 6.00 6.00 6.00 6.00 0.0M
2021-06-09 6.00 6.00 5.95 6.00 0.0M
2021-06-08 6.00 6.00 6.00 6.00 0.0M
2021-06-07 6.00 6.00 5.89 6.00 0.0M
2021-06-04 6.00 6.00 6.00 6.00 0.0M
2021-06-02 6.00 6.10 6.00 6.09 0.0M
2021-06-01 6.00 6.00 6.00 6.00 0.0M
2021-05-31 6.10 6.10 6.10 6.10 0.0M
2021-05-28 6.09 6.09 6.09 6.09 0.0M
2021-05-25 6.09 6.09 6.09 6.09 0.0M
2021-05-24 6.09 6.09 6.09 6.09 0.0M
2021-05-19 6.09 6.09 6.09 6.09 0.0M
2021-05-18 6.09 6.10 6.09 6.09 0.0M
2021-05-17 6.08 6.09 6.08 6.09 0.0M
2021-05-14 6.09 6.10 6.09 6.10 0.1M
2021-05-13 6.09 6.10 6.09 6.10 0.0M
2021-05-12 6.09 6.09 6.09 6.09 0.0M
2021-05-11 6.10 6.10 6.10 6.10 0.0M
2021-05-10 6.09 6.09 6.09 6.09 0.0M
2021-05-07 5.80 6.10 5.80 6.10 0.1M
2021-05-06 5.87 5.94 5.60 5.91 0.1M
2021-05-05 6.09 6.10 5.89 6.05 0.0M
2021-05-04 6.13 6.14 6.00 6.10 0.0M
2021-05-03 6.13 6.13 6.10 6.13 0.0M
2021-04-28 6.30 6.30 6.30 6.30 0.0M
2021-04-27 6.10 6.30 6.10 6.30 0.0M
2021-04-26 6.27 6.27 6.27 6.27 0.0M
2021-04-23 5.90 6.30 5.90 6.28 0.0M
2021-04-22 5.95 6.10 5.92 6.10 0.0M
2021-04-21 5.97 6.00 5.90 5.95 0.0M
2021-04-20 5.87 5.97 5.87 5.97 0.0M
2021-04-19 5.79 5.79 5.79 5.79 0.0M
2021-04-16 5.69 5.80 5.69 5.79 0.1M
2021-04-15 5.64 5.80 5.60 5.80 0.1M
2021-04-14 5.79 5.80 5.78 5.79 0.1M
2021-04-13 5.80 5.88 5.80 5.88 0.0M
2021-04-12 5.81 5.81 5.65 5.80 0.0M
2021-04-09 5.85 5.86 5.67 5.86 0.0M
2021-04-08 5.55 5.85 5.55 5.64 0.0M
2021-04-06 5.75 5.75 5.75 5.75 0.0M
2021-04-05 5.75 5.75 5.75 5.75 0.0M
2021-03-31 5.65 5.75 5.65 5.75 0.0M
2021-03-30 5.65 5.75 5.65 5.75 0.0M
2021-03-26 5.63 5.80 5.63 5.80 0.0M
2021-03-25 5.61 5.89 5.61 5.80 0.0M
2021-03-24 5.83 5.89 5.70 5.86 0.0M
2021-03-23 5.79 5.89 5.79 5.89 0.0M
2021-03-22 5.78 5.89 5.60 5.79 0.0M
2021-03-18 5.81 5.90 5.70 5.87 0.0M
2021-03-17 5.70 5.70 5.70 5.70 0.0M
2021-03-16 5.80 5.80 5.80 5.80 0.0M
2021-03-12 5.82 5.82 5.79 5.82 0.0M
2021-03-11 5.85 5.85 5.85 5.85 0.0M
2021-03-10 5.88 5.90 5.70 5.89 0.1M
2021-03-09 5.88 5.89 5.79 5.89 0.0M
2021-03-08 5.80 5.85 5.37 5.82 0.0M
2021-03-05 5.70 5.90 5.70 5.90 0.1M
2021-03-02 5.72 5.97 5.72 5.97 0.0M
2021-03-01 5.94 5.94 5.80 5.93 0.1M
2021-02-26 5.89 5.95 5.89 5.95 0.1M
2021-02-23 5.89 5.89 5.89 5.89 0.0M
2021-02-18 5.96 5.96 5.96 5.96 0.0M
2021-02-17 5.80 5.97 5.80 5.97 0.0M
2021-02-16 5.80 6.00 5.71 5.99 0.1M
2021-02-15 5.95 5.99 5.90 5.90 0.0M
2021-02-12 5.88 6.00 5.45 5.90 0.1M
2021-02-11 5.93 6.00 5.93 6.00 0.1M
2021-02-10 5.95 5.95 5.52 5.95 0.1M
2021-02-09 5.75 5.97 5.75 5.95 0.0M
2021-02-08 5.70 6.00 5.70 6.00 0.0M
2021-02-05 5.98 5.98 5.98 5.98 0.0M
2021-02-04 5.98 5.98 5.98 5.98 0.1M
2021-02-03 5.90 6.00 5.70 6.00 0.1M
2021-02-02 5.90 6.00 5.90 6.00 0.1M
2021-01-29 6.00 6.00 6.00 6.00 0.1M
2021-01-28 6.04 6.05 6.00 6.00 0.0M
2021-01-27 5.82 6.04 5.82 6.01 0.1M
2021-01-26 5.98 6.00 5.98 6.00 0.0M
2021-01-25 5.96 6.04 5.96 5.98 0.1M
2021-01-22 5.98 6.00 5.98 6.00 0.1M
2021-01-21 6.00 6.17 6.00 6.16 0.1M
2021-01-20 6.00 6.00 6.00 6.00 0.0M
2021-01-19 5.99 6.18 5.96 6.00 0.2M
2021-01-15 5.95 6.15 5.95 6.00 0.1M
2021-01-14 5.70 6.00 5.70 6.00 0.0M
2021-01-13 5.71 6.00 5.71 6.00 0.1M
2021-01-12 6.28 6.28 5.95 6.00 0.0M
2021-01-11 6.00 6.50 5.74 6.10 0.1M
2021-01-08 6.00 6.00 5.60 6.00 0.2M
2021-01-07 6.00 6.00 5.95 6.00 0.1M
2021-01-06 5.95 6.25 5.77 6.03 0.1M
2021-01-05 5.70 6.00 5.70 5.95 0.1M
2021-01-04 5.60 5.86 5.45 5.65 0.1M