FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	8.740	8.900	8.650	8.880	7.168	99,847
2022-12-22	8.200	8.600	8.150	8.600	6.942	13,050,820
2022-12-21	8.200	8.300	8.170	8.250	6.659	749,301
2022-12-20	8.240	8.240	8.150	8.220	6.635	150,629
2022-12-19	8.250	8.250	8.160	8.240	6.651	121,215
2022-12-16	8.500	8.500	8.170	8.280	6.683	384,083
2022-12-15	8.320	8.460	8.310	8.430	6.804	61,681
2022-12-14	8.350	8.400	8.250	8.360	6.748	152,693
2022-12-13	8.200	8.440	8.200	8.350	6.740	135,484
2022-12-09	8.240	8.250	8.160	8.240	6.651	88,617
2022-12-08	8.250	8.250	8.180	8.250	6.659	392,665
2022-12-07	8.370	8.370	8.160	8.320	6.716	568,485
2022-12-06	8.390	8.390	8.290	8.360	6.748	139,812
2022-12-05	8.390	8.400	8.260	8.360	6.748	140,843
2022-12-02	8.380	8.460	8.250	8.390	6.772	263,350
2022-12-01	8.310	8.740	8.300	8.410	6.788	477,080
2022-11-30	8.260	8.800	8.250	8.320	6.716	944,453
2022-11-29	8.310	8.400	8.310	8.390	6.772	128,619
2022-11-28	8.320	8.440	8.300	8.400	6.780	141,242
2022-11-25	8.270	8.450	8.270	8.380	6.764	137,016
2022-11-24	8.400	8.400	8.270	8.320	6.716	22,602
2022-11-23	8.500	8.500	8.250	8.390	6.772	80,128
2022-11-22	8.280	8.630	8.210	8.450	6.821	254,819
2022-11-18	8.350	8.490	8.200	8.350	6.740	260,247
2022-11-17	8.300	8.460	8.300	8.430	6.804	135,959
2022-11-16	8.410	8.500	8.220	8.460	6.829	170,932
2022-11-15	8.490	8.700	8.260	8.520	6.877	169,786
2022-11-14	8.350	8.510	8.260	8.440	6.813	80,290
2022-11-11	8.620	8.620	8.110	8.500	6.861	112,547
2022-11-10	8.100	9.000	8.000	8.750	7.063	144,050
2022-11-09	7.920	8.160	7.900	8.050	6.498	36,179
2022-11-08	7.950	8.000	7.860	7.930	6.401	144,405
2022-11-07	7.940	7.950	7.850	7.890	6.369	89,783
2022-11-04	7.870	7.950	7.860	7.940	6.409	130,188
2022-11-03	7.950	7.950	7.800	7.860	6.344	107,376
2022-11-01	7.960	8.000	7.850	7.970	6.433	16,307
2022-10-31	7.850	8.000	7.840	7.960	6.425	169,375
2022-10-28	7.850	7.890	7.800	7.840	6.328	234,205
2022-10-27	7.950	7.950	7.840	7.850	6.336	86,881
2022-10-26	8.060	8.180	7.910	8.030	6.482	28,110
2022-10-25	7.850	8.000	7.850	7.910	6.385	153,463
2022-10-24	7.920	7.950	7.840	7.850	6.336	155,661
2022-10-21	7.860	8.000	7.850	7.930	6.401	118,215
2022-10-20	7.960	8.010	7.880	7.900	6.377	86,172
2022-10-19	7.900	7.900	7.850	7.900	6.377	134,323
2022-10-18	7.800	8.200	7.800	7.880	6.360	33,676
2022-10-17	7.750	7.850	7.670	7.760	6.264	55,139
2022-10-14	7.930	7.930	7.710	7.850	6.336	22,768
2022-10-13	7.950	8.000	7.800	7.910	6.385	73,447
2022-10-12	8.100	8.100	7.800	7.970	6.433	27,653
2022-10-11	8.100	8.150	7.980	8.140	6.570	12,397
2022-10-10	8.230	8.230	8.010	8.110	6.546	40,532
2022-10-07	8.070	8.260	8.030	8.240	6.651	149,518
2022-10-06	8.210	8.210	7.920	8.070	6.514	19,430
2022-10-05	8.320	8.320	8.150	8.200	6.619	5,068
2022-10-04	8.290	8.320	8.200	8.320	6.716	14,487
2022-10-03	8.300	8.300	8.200	8.200	6.619	14,833
2022-09-30	8.290	8.300	8.290	8.300	6.700	21,246
2022-09-29	8.280	8.320	8.260	8.300	6.700	7,215
2022-09-28	8.220	8.220	8.220	8.220	6.635	760

← NewerPage 17 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.