FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	12.340	12.340	11.700	11.950	9.646	250,379
2023-03-17	11.650	13.900	11.520	12.340	9.960	50,709
2023-03-16	11.560	11.700	11.520	11.690	9.436	74,254
2023-03-15	11.660	11.700	11.400	11.700	9.444	266,633
2023-03-14	11.570	11.700	11.510	11.670	9.420	109,878
2023-03-13	11.450	11.700	11.440	11.690	9.436	128,400
2023-03-10	11.670	11.700	11.470	11.690	9.436	123,589
2023-03-09	11.770	11.770	11.420	11.670	9.420	104,295
2023-03-08	11.700	11.700	11.400	11.670	9.420	88,665
2023-03-07	11.680	11.700	11.400	11.700	9.444	91,869
2023-03-06	11.500	11.700	11.400	11.680	9.428	77,917
2023-03-03	11.500	11.700	11.090	11.690	9.436	63,454
2023-03-02	11.590	11.600	11.390	11.500	9.282	1,586,375
2023-03-01	11.840	11.840	11.150	11.600	9.363	49,604
2023-02-28	11.500	11.770	11.010	11.610	9.371	205,480
2023-02-27	11.300	11.770	11.000	11.730	9.468	72,524
2023-02-24	11.200	11.300	11.110	11.290	9.113	115,943
2023-02-23	11.000	11.300	11.000	11.260	9.089	324,740
2023-02-22	11.280	11.300	10.990	11.090	8.951	257,048
2023-02-21	11.200	11.300	10.940	11.260	9.089	55,282
2023-02-20	10.870	11.000	10.870	10.990	8.871	79,941
2023-02-17	10.500	10.800	10.470	10.660	8.604	184,718
2023-02-16	10.350	10.540	10.320	10.510	8.483	175,888
2023-02-15	10.330	10.550	10.280	10.430	8.419	93,034
2023-02-14	10.210	10.290	9.700	10.220	8.249	611,409
2023-02-13	10.300	10.440	10.150	10.220	8.249	204,211
2023-02-10	10.250	10.290	10.140	10.250	8.273	289,713
2023-02-09	10.340	10.350	10.160	10.250	8.273	147,776
2023-02-08	10.370	10.620	10.160	10.340	8.346	108,566
2023-02-07	10.400	10.450	10.350	10.370	8.370	34,729
2023-02-03	10.680	10.680	10.230	10.380	8.378	182,635
2023-02-02	10.000	10.530	9.960	10.480	8.459	101,097
2023-02-01	9.910	10.500	9.780	10.090	8.144	217,412
2023-01-31	9.940	9.950	9.810	9.940	8.023	193,617
2023-01-30	9.900	9.950	9.700	9.940	8.023	146,412
2023-01-27	9.690	9.940	9.680	9.890	7.983	174,656
2023-01-26	9.450	9.700	9.390	9.670	7.805	208,827
2023-01-25	9.800	9.800	9.440	9.530	7.692	119,909
2023-01-24	9.940	9.940	9.510	9.790	7.902	343,293
2023-01-23	9.700	9.990	9.460	9.950	8.031	104,331
2023-01-20	9.500	9.800	9.420	9.800	7.910	223,465
2023-01-19	9.410	9.600	9.310	9.590	7.741	133,221
2023-01-18	9.650	9.650	9.400	9.600	7.749	50,253
2023-01-17	9.440	9.600	9.160	9.440	7.620	403,634
2023-01-16	9.600	9.600	9.400	9.490	7.660	19,416
2023-01-13	9.730	9.730	9.370	9.580	7.733	184,766
2023-01-12	9.620	9.790	9.500	9.590	7.741	125,697
2023-01-11	9.790	9.790	9.520	9.560	7.717	27,368
2023-01-10	9.660	9.660	9.520	9.590	7.741	121,500
2023-01-09	9.900	9.900	9.330	9.610	7.757	214,751
2023-01-06	9.790	9.930	9.570	9.780	7.894	214,618
2023-01-05	9.730	10.000	9.600	9.820	7.926	46,240
2023-01-04	9.720	9.820	9.710	9.790	7.902	148,384
2023-01-03	9.390	9.850	9.390	9.800	7.910	34,660
2023-01-02	9.280	9.390	9.280	9.360	7.555	3,512
2022-12-30	9.020	9.300	9.000	9.280	7.491	54,388
2022-12-29	9.150	9.200	9.050	9.200	7.426	17,306
2022-12-28	8.890	9.000	8.880	9.000	7.265	183,605
2022-12-27	8.800	8.890	8.720	8.880	7.168	28,528
2022-12-26	8.780	8.800	8.630	8.750	7.063	4,230

← NewerPage 16 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.