Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.490 | 4.490 | 4.350 | 4.390 | 4.390 | 153,495 |
| 2024-08-21 | 4.600 | 4.600 | 4.400 | 4.490 | 4.490 | 75,111 |
| 2024-08-20 | 4.350 | 4.610 | 4.350 | 4.610 | 4.610 | 81,914 |
| 2024-08-19 | 4.490 | 4.490 | 4.340 | 4.350 | 4.350 | 86,753 |
| 2024-08-16 | 4.410 | 4.520 | 4.310 | 4.400 | 4.400 | 420,028 |
| 2024-08-15 | 4.400 | 4.750 | 4.400 | 4.440 | 4.440 | 432,499 |
| 2024-08-14 | 4.420 | 4.450 | 4.390 | 4.410 | 4.410 | 365,227 |
| 2024-08-13 | 4.400 | 4.420 | 4.310 | 4.400 | 4.400 | 106,586 |
| 2024-08-12 | 4.330 | 4.370 | 4.300 | 4.340 | 4.340 | 34,556 |
| 2024-08-09 | 4.340 | 4.340 | 4.250 | 4.340 | 4.340 | 8,802 |
| 2024-08-08 | 4.380 | 4.380 | 4.310 | 4.340 | 4.340 | 18,813 |
| 2024-08-07 | 4.380 | 4.400 | 4.320 | 4.400 | 4.400 | 62,778 |
| 2024-08-06 | 4.360 | 4.540 | 4.210 | 4.380 | 4.380 | 115,593 |
| 2024-08-05 | 4.400 | 4.500 | 4.300 | 4.340 | 4.340 | 54,629 |
| 2024-08-02 | 4.500 | 5.000 | 4.190 | 4.420 | 4.420 | 95,371 |
| 2024-08-01 | 4.600 | 4.600 | 4.440 | 4.490 | 4.490 | 12,383 |
| 2024-07-31 | 4.650 | 4.650 | 4.480 | 4.590 | 4.590 | 56,962 |
| 2024-07-30 | 4.700 | 4.700 | 4.450 | 4.700 | 4.700 | 31,910 |
| 2024-07-29 | 4.450 | 4.700 | 4.440 | 4.700 | 4.700 | 186,156 |
| 2024-07-26 | 4.500 | 4.520 | 4.420 | 4.440 | 4.440 | 230,851 |
| 2024-07-25 | 4.540 | 4.540 | 4.450 | 4.490 | 4.490 | 12,628 |
| 2024-07-24 | 4.580 | 4.580 | 4.520 | 4.540 | 4.540 | 85,376 |
| 2024-07-23 | 4.620 | 4.780 | 4.550 | 4.590 | 4.590 | 209,461 |
| 2024-07-22 | 4.550 | 4.700 | 4.440 | 4.690 | 4.690 | 128,628 |
| 2024-07-19 | 4.400 | 4.600 | 4.360 | 4.580 | 4.580 | 223,158 |
| 2024-07-18 | 4.320 | 4.400 | 4.290 | 4.400 | 4.400 | 200,105 |
| 2024-07-17 | 4.180 | 4.300 | 4.180 | 4.280 | 4.280 | 438,231 |
| 2024-07-16 | 4.330 | 4.330 | 4.180 | 4.180 | 4.180 | 57,610 |
| 2024-07-15 | 4.370 | 4.390 | 4.290 | 4.340 | 4.340 | 3,877,335 |
| 2024-07-12 | 4.380 | 4.500 | 4.350 | 4.500 | 4.500 | 51,401 |
| 2024-07-11 | 4.460 | 4.490 | 4.250 | 4.470 | 4.470 | 254,295 |
| 2024-07-10 | 4.480 | 4.500 | 4.280 | 4.500 | 4.500 | 276,958 |
| 2024-07-09 | 4.500 | 4.500 | 4.240 | 4.350 | 4.350 | 142,988 |
| 2024-07-08 | 4.600 | 4.600 | 4.300 | 4.480 | 4.480 | 61,832 |
| 2024-07-05 | 4.500 | 4.620 | 4.380 | 4.620 | 4.620 | 39,575 |
| 2024-07-04 | 4.500 | 4.700 | 4.450 | 4.610 | 4.610 | 96,379 |
| 2024-07-03 | 4.370 | 4.550 | 4.310 | 4.460 | 4.460 | 79,353 |
| 2024-07-02 | 4.220 | 4.450 | 4.200 | 4.450 | 4.450 | 151,821 |
| 2024-07-01 | 4.220 | 4.270 | 4.200 | 4.210 | 4.210 | 63,832 |
| 2024-06-28 | 4.170 | 4.230 | 4.130 | 4.180 | 4.180 | 78,080 |
| 2024-06-27 | 4.020 | 4.350 | 4.020 | 4.200 | 4.200 | 208,872 |
| 2024-06-26 | 4.350 | 4.350 | 3.960 | 4.040 | 4.040 | 315,214 |
| 2024-06-25 | 4.290 | 4.450 | 4.110 | 4.280 | 4.280 | 76,125 |
| 2024-06-24 | 4.200 | 4.300 | 4.200 | 4.250 | 4.250 | 122,948 |
| 2024-06-21 | 4.100 | 4.200 | 4.070 | 4.180 | 4.180 | 143,334 |
| 2024-06-20 | 4.100 | 4.130 | 4.070 | 4.130 | 4.130 | 62,366 |
| 2024-06-19 | 4.120 | 4.120 | 4.030 | 4.100 | 4.100 | 24,513 |
| 2024-06-18 | 4.050 | 4.140 | 4.050 | 4.100 | 4.100 | 84,230 |
| 2024-06-17 | 4.090 | 4.100 | 4.050 | 4.100 | 4.100 | 70,439 |
| 2024-06-14 | 4.050 | 4.120 | 4.050 | 4.090 | 4.090 | 25,884 |
| 2024-06-13 | 4.100 | 4.160 | 4.000 | 4.000 | 4.000 | 77,991 |
| 2024-06-12 | 4.120 | 4.150 | 4.050 | 4.100 | 4.100 | 169,836 |
| 2024-06-11 | 4.190 | 4.260 | 4.100 | 4.120 | 4.120 | 176,456 |
| 2024-06-10 | 4.290 | 4.290 | 4.160 | 4.200 | 4.200 | 37,772 |
| 2024-06-07 | 4.290 | 4.370 | 4.210 | 4.270 | 4.270 | 111,217 |
| 2024-06-06 | 4.390 | 4.390 | 4.250 | 4.290 | 4.290 | 39,698 |
| 2024-06-05 | 4.150 | 4.560 | 4.140 | 4.400 | 4.400 | 144,243 |
| 2024-06-04 | 4.150 | 4.150 | 4.080 | 4.130 | 4.130 | 83,111 |
| 2024-06-03 | 4.220 | 4.220 | 4.120 | 4.150 | 4.150 | 56,115 |
| 2024-05-31 | 4.220 | 4.220 | 4.190 | 4.190 | 4.190 | 5,704 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.