FibraHotel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9.950	9.950	9.880	9.950	8.310	113,343
2024-02-29	9.990	9.990	9.880	9.950	8.310	459,781
2024-02-28	10.000	10.000	9.850	9.930	8.293	382,362
2024-02-27	9.950	10.000	9.830	10.000	8.352	273,184
2024-02-26	9.950	9.950	9.880	9.930	8.293	5,230
2024-02-23	10.000	10.000	9.930	9.950	8.310	68,313
2024-02-22	10.000	10.000	9.800	9.950	8.310	406,590
2024-02-21	9.920	9.940	9.910	9.910	8.276	5,707
2024-02-20	9.940	9.940	9.870	9.870	8.243	14,525
2024-02-19	9.860	9.860	9.860	9.860	8.235	3,773
2024-02-16	10.000	10.000	9.860	9.950	8.310	59,244
2024-02-15	9.980	9.980	9.840	9.960	8.318	148,789
2024-02-14	9.930	10.000	9.890	9.970	8.326	13,334
2024-02-13	9.950	9.950	9.890	9.950	8.310	13,636
2024-02-12	10.150	10.150	9.920	9.950	8.310	94,539
2024-02-09	9.950	10.000	9.800	9.970	8.326	405,349
2024-02-08	9.990	9.990	9.920	9.940	8.301	35,027
2024-02-07	9.920	9.990	9.800	9.950	8.310	243,966
2024-02-06	9.950	9.950	9.890	9.910	8.276	84,414
2024-02-02	9.970	9.970	9.930	9.950	8.310	129,449
2024-02-01	10.050	10.050	9.890	9.950	8.310	220,964
2024-01-31	10.000	10.000	9.970	10.000	8.352	577,829
2024-01-30	9.940	10.000	9.880	10.000	8.352	481,079
2024-01-29	10.000	10.000	9.870	9.920	8.285	147,824
2024-01-26	9.970	10.000	9.900	9.990	8.343	253,740
2024-01-25	9.990	9.990	9.850	9.970	8.326	118,252
2024-01-24	9.550	10.150	9.550	9.960	8.318	115,163
2024-01-23	9.740	9.790	9.650	9.710	8.109	110,745
2024-01-22	9.690	9.700	9.630	9.680	8.084	22,282
2024-01-19	9.700	9.700	9.500	9.640	8.051	94,345
2024-01-18	9.740	9.740	9.690	9.700	8.101	50,306
2024-01-17	9.820	9.820	9.610	9.790	8.176	281,472
2024-01-16	9.940	9.950	9.840	9.870	8.243	126,991
2024-01-15	9.990	9.990	9.940	9.940	8.301	32,836
2024-01-12	10.000	10.000	9.900	9.950	8.310	133,450
2024-01-11	9.740	10.060	9.730	9.960	8.318	297,253
2024-01-10	10.190	10.190	10.020	10.060	8.402	137,010
2024-01-09	10.190	10.190	10.030	10.100	8.435	53,285
2024-01-08	10.300	10.300	10.050	10.150	8.477	373,567
2024-01-05	10.290	10.290	10.100	10.200	8.519	137,454
2024-01-04	10.390	10.390	10.090	10.200	8.519	101,307
2024-01-03	10.300	10.440	10.150	10.250	8.560	83,102
2024-01-02	10.360	10.380	10.150	10.290	8.594	158,977
2023-12-29	10.320	10.470	10.210	10.360	8.652	81,792
2023-12-28	10.240	10.370	10.210	10.260	8.569	246,762
2023-12-27	10.220	10.250	10.190	10.230	8.544	108,615
2023-12-26	10.200	10.290	10.120	10.220	8.535	194,993
2023-12-22	10.110	10.220	10.060	10.200	8.519	140,242
2023-12-21	9.990	10.300	9.810	10.070	8.410	156,019
2023-12-20	10.010	10.100	9.990	10.010	8.360	31,624
2023-12-19	10.010	10.140	9.960	10.070	8.410	204,460
2023-12-18	10.120	10.300	10.020	10.020	8.368	108,255
2023-12-15	10.550	10.550	10.010	10.130	8.460	837,099
2023-12-14	10.400	10.600	10.340	10.480	8.752	30,031
2023-12-13	10.490	10.490	10.240	10.440	8.719	172,609
2023-12-11	10.290	10.500	10.290	10.420	8.702	132,171
2023-12-08	10.330	10.560	10.240	10.510	8.777	117,170
2023-12-07	10.280	10.390	10.240	10.320	8.619	44,851
2023-12-06	10.310	10.370	10.230	10.280	8.585	82,570
2023-12-05	10.380	10.380	10.260	10.330	8.627	82,017

← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1555 MXN
2026-05-04	0.1555 MXN
2026-03-06	0.1500 MXN
2025-10-31	0.1500 MXN
2025-08-01	0.1500 MXN
2025-05-16	0.1500 MXN
2025-03-07	0.1375 MXN
2024-11-01	0.1375 MXN
2024-08-02	0.1375 MXN
2024-05-02	0.1375 MXN
2024-03-13	0.1250 MXN
2023-11-13	0.1250 MXN
2023-07-26	0.1250 MXN
2023-05-11	0.1250 MXN
2020-03-11	0.0588 MXN
2019-11-06	0.1711 MXN
2019-07-31	0.2042 MXN
2019-05-15	0.1111 MXN
2019-03-06	0.2622 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.