FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.810	10.810	10.520	10.680	8.813	23,077
2023-09-06	10.850	10.850	10.720	10.820	8.929	75,843
2023-09-05	10.830	10.880	10.670	10.820	8.929	53,432
2023-09-04	10.850	10.920	10.790	10.900	8.995	7,195
2023-09-01	10.830	11.000	10.800	10.920	9.011	30,932
2023-08-31	10.850	10.850	10.830	10.830	8.937	1,800
2023-08-30	10.830	10.850	10.810	10.830	8.937	30,729
2023-08-29	10.900	10.910	10.800	10.850	8.953	257,718
2023-08-28	10.830	11.000	10.780	10.910	9.003	55,281
2023-08-25	10.850	10.850	10.820	10.850	8.953	120,971
2023-08-24	10.850	10.870	10.820	10.850	8.953	45,564
2023-08-23	10.880	10.880	10.820	10.850	8.953	118,680
2023-08-22	10.850	11.000	10.780	10.890	8.986	166,401
2023-08-21	10.850	10.860	10.800	10.850	8.953	75,375
2023-08-18	10.870	10.870	10.750	10.870	8.970	273,027
2023-08-17	10.840	10.970	10.810	10.870	8.970	18,815
2023-08-16	10.900	10.960	10.800	10.840	8.945	37,678
2023-08-15	10.980	10.980	10.850	10.900	8.995	34,713
2023-08-14	10.870	10.900	10.870	10.900	8.995	41,293
2023-08-11	10.840	10.900	10.750	10.870	8.970	35,296
2023-08-10	10.890	10.900	10.710	10.850	8.953	37,093
2023-08-09	10.890	10.900	10.800	10.870	8.970	38,093
2023-08-08	10.900	10.930	10.860	10.900	8.995	57,024
2023-08-07	10.780	11.000	10.650	10.710	8.838	67,305
2023-08-04	10.800	10.800	10.700	10.790	8.904	37,198
2023-08-03	10.750	10.820	10.750	10.800	8.912	68,603
2023-08-02	10.840	10.900	10.420	10.870	8.970	161,517
2023-08-01	10.890	10.900	10.750	10.880	8.978	109,481
2023-07-31	10.900	10.900	10.750	10.890	8.986	23,718
2023-07-28	10.900	10.950	10.900	10.900	8.995	14,829
2023-07-27	10.820	10.990	10.680	10.890	8.986	71,157
2023-07-26	10.920	10.950	10.720	10.920	9.011	33,130
2023-07-25	11.070	11.070	10.800	10.950	8.933	58,047
2023-07-24	11.070	11.070	10.900	10.980	8.957	18,526
2023-07-21	11.020	11.140	11.000	11.070	9.031	43,280
2023-07-20	11.040	11.040	10.900	11.000	8.973	27,308
2023-07-19	11.020	11.050	10.960	11.000	8.973	30,410
2023-07-18	10.990	11.090	10.990	11.040	9.006	47,796
2023-07-17	10.890	11.000	10.520	10.840	8.843	186,880
2023-07-14	10.860	10.900	10.720	10.880	8.876	74,663
2023-07-13	10.790	10.900	10.690	10.860	8.859	278,144
2023-07-12	10.900	10.900	10.700	10.790	8.802	106,608
2023-07-11	10.800	11.000	10.770	10.910	8.900	38,088
2023-07-10	10.900	10.900	10.840	10.900	8.892	20,407
2023-07-07	10.800	10.900	10.760	10.880	8.876	22,869
2023-07-06	10.750	10.750	10.620	10.740	8.761	103,154
2023-07-05	10.590	10.790	10.500	10.750	8.770	57,895
2023-07-04	10.600	10.600	10.550	10.600	8.647	3,251
2023-07-03	10.640	10.640	10.550	10.600	8.647	4,860
2023-06-30	10.500	10.650	10.400	10.650	8.688	1,202,610
2023-06-29	10.300	10.500	10.200	10.500	8.566	122,683
2023-06-28	10.150	10.500	10.100	10.440	8.517	27,749
2023-06-27	9.980	10.200	9.830	10.160	8.288	69,023
2023-06-26	10.180	10.180	10.000	10.070	8.215	48,282
2023-06-23	9.860	10.250	9.860	10.140	8.272	31,975
2023-06-22	9.510	10.000	9.500	9.950	8.117	90,878
2023-06-21	10.000	10.000	9.500	9.630	7.856	159,493
2023-06-20	10.500	10.570	9.860	10.050	8.199	331,594
2023-06-19	10.900	10.900	10.500	10.530	8.590	76,472
2023-06-16	11.110	11.200	10.610	10.920	8.908	126,223

← NewerPage 14 of 21 · 1,258 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.