FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	11.150	11.150	11.000	11.120	9.071	84,058
2023-06-14	11.020	11.240	10.990	11.100	9.055	38,001
2023-06-13	11.100	11.200	10.850	11.020	8.990	19,170
2023-06-12	10.940	11.050	10.620	10.950	8.933	49,331
2023-06-09	10.510	10.950	10.450	10.840	8.843	105,278
2023-06-08	10.300	10.900	10.110	10.530	8.590	718,681
2023-06-07	10.700	10.700	10.110	10.250	8.362	3,548,478
2023-06-06	10.850	10.850	10.500	10.650	8.688	448,125
2023-06-05	11.000	11.020	10.750	10.880	8.876	49,696
2023-06-02	11.050	11.290	10.300	10.980	8.957	426,141
2023-06-01	11.080	11.250	11.050	11.050	9.014	4,977
2023-05-31	11.140	11.300	11.080	11.100	9.055	176,320
2023-05-30	11.290	11.400	11.110	11.150	9.096	75,203
2023-05-29	11.440	11.440	11.260	11.300	9.218	13,771
2023-05-26	11.690	11.690	11.280	11.450	9.341	165,102
2023-05-25	11.410	11.640	11.260	11.580	9.447	6,618
2023-05-24	11.200	11.500	11.160	11.440	9.332	55,828
2023-05-23	11.350	11.350	11.150	11.220	9.153	17,704
2023-05-22	11.340	11.390	11.240	11.350	9.259	65,974
2023-05-19	11.500	11.500	11.160	11.350	9.259	45,855
2023-05-18	11.570	11.570	11.300	11.350	9.259	22,425
2023-05-17	11.630	11.630	11.500	11.590	9.455	14,585
2023-05-16	11.740	11.740	11.410	11.550	9.422	65,615
2023-05-15	11.600	11.700	11.130	11.350	9.259	94,815
2023-05-12	11.700	11.700	11.260	11.530	9.406	123,676
2023-05-11	11.830	11.830	11.660	11.680	9.528	16,792
2023-05-10	11.980	11.980	11.810	11.850	9.565	13,902
2023-05-09	11.920	11.920	11.820	11.900	9.605	33,244
2023-05-08	11.950	11.990	11.830	11.930	9.630	74,137
2023-05-05	11.880	12.000	11.770	11.980	9.670	97,319
2023-05-04	11.800	11.900	11.800	11.850	9.565	28,640
2023-05-03	11.900	11.900	11.750	11.890	9.597	98,930
2023-05-02	11.870	11.900	11.860	11.900	9.605	40,590
2023-04-28	11.850	12.110	11.800	11.950	9.646	206,700
2023-04-27	11.950	12.000	11.850	11.900	9.605	268,733
2023-04-26	12.040	12.040	11.900	11.910	9.613	3,004
2023-04-25	11.990	12.000	11.960	11.990	9.678	23,576
2023-04-24	12.150	12.150	11.930	12.000	9.686	19,152
2023-04-21	11.910	12.090	11.820	12.060	9.734	66,664
2023-04-20	11.900	11.980	11.750	11.890	9.597	58,857
2023-04-19	11.990	12.000	11.940	11.940	9.638	55,371
2023-04-18	11.900	12.040	11.840	11.980	9.670	78,517
2023-04-17	12.000	12.000	11.800	11.930	9.630	81,442
2023-04-14	11.900	12.080	11.900	12.060	9.734	70,314
2023-04-13	11.910	12.100	11.900	12.040	9.718	131,382
2023-04-12	12.000	12.010	11.940	11.980	9.670	107,387
2023-04-11	12.000	12.150	11.960	12.100	9.767	167,945
2023-04-10	12.170	12.170	11.970	11.980	9.670	106,727
2023-04-05	11.950	12.250	11.950	12.170	9.823	69,694
2023-04-04	12.000	12.000	11.950	11.950	9.646	18,979
2023-04-03	12.100	12.500	11.880	12.010	9.694	74,168
2023-03-31	12.050	12.250	11.950	12.130	9.791	192,647
2023-03-30	11.800	12.500	11.550	12.130	9.791	158,217
2023-03-29	11.730	11.900	11.610	11.780	9.508	90,555
2023-03-28	11.910	11.910	11.600	11.710	9.452	60,817
2023-03-27	12.000	12.000	11.770	11.930	9.630	65,252
2023-03-24	11.910	12.020	11.800	12.000	9.686	2,013,683
2023-03-23	11.800	11.850	11.680	11.840	9.557	81,097
2023-03-22	11.980	11.980	11.790	11.800	9.525	135,153
2023-03-21	12.340	12.340	11.700	11.950	9.646	250,379

← NewerPage 15 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.