FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.380	10.380	10.260	10.330	8.627	82,017
2023-12-04	10.400	10.400	10.110	10.340	8.635	133,666
2023-12-01	10.640	10.640	10.320	10.460	8.736	139,143
2023-11-30	10.440	10.640	10.350	10.480	8.752	243,523
2023-11-29	10.340	10.430	10.250	10.400	8.686	645,913
2023-11-28	10.350	10.440	10.250	10.320	8.619	115,299
2023-11-27	10.250	10.450	10.240	10.350	8.644	214,668
2023-11-24	10.380	10.490	10.300	10.300	8.602	124,725
2023-11-23	10.490	10.490	10.330	10.360	8.652	60,633
2023-11-22	10.490	10.500	10.380	10.490	8.761	457,952
2023-11-21	10.480	10.500	10.350	10.500	8.769	184,963
2023-11-17	10.500	10.500	10.310	10.490	8.761	222,518
2023-11-16	10.490	10.500	10.330	10.500	8.769	108,115
2023-11-15	10.330	10.500	10.320	10.500	8.769	219,963
2023-11-14	10.310	10.500	10.300	10.500	8.769	169,120
2023-11-13	10.420	10.420	10.250	10.300	8.602	69,788
2023-11-10	10.500	10.570	10.330	10.450	8.623	714,449
2023-11-09	10.430	10.590	10.250	10.480	8.648	223,510
2023-11-08	10.440	10.540	10.200	10.440	8.615	370,847
2023-11-07	10.500	10.580	10.400	10.450	8.623	81,000
2023-11-06	10.570	10.570	10.450	10.490	8.656	36,350
2023-11-03	10.630	10.700	10.430	10.550	8.706	272,151
2023-11-01	10.700	10.700	10.430	10.630	8.772	74,099
2023-10-31	10.700	10.710	10.500	10.700	8.830	716,022
2023-10-30	10.700	10.700	10.560	10.700	8.830	249,809
2023-10-27	10.690	10.700	10.560	10.700	8.830	65,310
2023-10-26	10.700	10.700	10.660	10.690	8.821	43,865
2023-10-25	10.680	10.700	10.600	10.690	8.821	99,599
2023-10-24	10.660	10.700	10.580	10.690	8.821	45,360
2023-10-23	10.700	10.700	10.570	10.610	8.755	4,883
2023-10-20	10.700	10.750	10.660	10.700	8.830	45,660
2023-10-19	10.690	10.700	10.650	10.700	8.830	81,425
2023-10-18	10.640	10.700	10.560	10.690	8.821	60,324
2023-10-17	10.610	10.700	10.600	10.650	8.788	19,345
2023-10-16	10.700	10.700	10.580	10.650	8.788	22,642
2023-10-13	10.700	10.750	10.680	10.700	8.830	63,181
2023-10-12	10.700	10.700	10.560	10.690	8.821	156,000
2023-10-11	10.700	10.700	10.600	10.690	8.821	108,346
2023-10-10	10.680	10.720	10.600	10.660	8.797	17,221
2023-10-09	10.680	10.870	10.550	10.690	8.821	102,751
2023-10-06	10.690	10.700	10.470	10.680	8.813	178,417
2023-10-05	10.730	10.730	10.610	10.700	8.830	171,634
2023-10-04	10.800	10.890	10.530	10.740	8.863	235,675
2023-10-03	10.700	10.700	10.520	10.700	8.830	169,959
2023-10-02	10.690	10.700	10.440	10.700	8.830	128,691
2023-09-29	10.610	10.710	10.600	10.660	8.797	28,935
2023-09-28	10.730	10.750	10.600	10.720	8.846	47,739
2023-09-27	10.640	10.730	10.630	10.710	8.838	79,721
2023-09-26	10.750	10.800	10.620	10.720	8.846	150,713
2023-09-25	10.790	10.790	10.670	10.750	8.871	103,700
2023-09-22	10.780	10.790	10.660	10.780	8.896	164,873
2023-09-21	10.770	10.790	10.620	10.740	8.863	83,672
2023-09-20	10.800	10.800	10.660	10.730	8.854	19,441
2023-09-19	10.790	10.800	10.660	10.770	8.887	256,484
2023-09-18	10.810	10.950	10.790	10.850	8.953	103,001
2023-09-15	10.800	10.800	10.600	10.800	8.912	121,799
2023-09-14	10.830	10.830	10.710	10.790	8.904	35,186
2023-09-13	10.790	10.830	10.690	10.830	8.937	65,086
2023-09-12	10.650	10.850	10.650	10.780	8.896	16,082
2023-09-11	10.780	10.880	10.650	10.820	8.929	11,659

← NewerPage 13 of 22 · 1,262 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.