Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4.250 | 4.250 | 4.130 | 4.180 | 4.180 | 58,941 |
| 2024-05-29 | 4.200 | 4.250 | 4.080 | 4.250 | 4.250 | 169,265 |
| 2024-05-28 | 4.320 | 4.320 | 4.150 | 4.150 | 4.150 | 45,048 |
| 2024-05-27 | 4.210 | 4.250 | 4.150 | 4.250 | 4.250 | 55,064 |
| 2024-05-24 | 4.260 | 4.310 | 4.220 | 4.250 | 4.250 | 41,933 |
| 2024-05-23 | 4.190 | 4.330 | 4.170 | 4.230 | 4.230 | 96,235 |
| 2024-05-22 | 4.330 | 4.330 | 4.180 | 4.180 | 4.180 | 86,068 |
| 2024-05-21 | 4.290 | 4.290 | 4.180 | 4.290 | 4.290 | 130,335 |
| 2024-05-20 | 4.280 | 4.300 | 4.150 | 4.220 | 4.220 | 117,066 |
| 2024-05-17 | 4.150 | 4.250 | 4.150 | 4.250 | 4.250 | 138,387 |
| 2024-05-16 | 4.340 | 4.350 | 4.150 | 4.160 | 4.160 | 264,568 |
| 2024-05-15 | 4.240 | 4.350 | 4.060 | 4.250 | 4.250 | 508,514 |
| 2024-05-14 | 4.260 | 4.290 | 4.200 | 4.220 | 4.220 | 51,949 |
| 2024-05-13 | 4.320 | 4.320 | 4.220 | 4.260 | 4.260 | 110,077 |
| 2024-05-10 | 4.150 | 4.440 | 4.050 | 4.280 | 4.280 | 210,308 |
| 2024-05-09 | 4.200 | 4.300 | 4.100 | 4.170 | 4.170 | 128,971 |
| 2024-05-08 | 4.200 | 4.300 | 4.200 | 4.240 | 4.240 | 130,128 |
| 2024-05-07 | 4.260 | 4.260 | 4.220 | 4.250 | 4.250 | 97,865 |
| 2024-05-06 | 4.300 | 4.320 | 4.200 | 4.220 | 4.220 | 553,602 |
| 2024-05-03 | 4.400 | 4.400 | 4.280 | 4.290 | 4.290 | 363,670 |
| 2024-05-02 | 4.550 | 4.550 | 4.410 | 4.470 | 4.470 | 1,425,065 |
| 2024-04-30 | 4.530 | 4.560 | 4.520 | 4.530 | 4.530 | 119,055 |
| 2024-04-29 | 4.580 | 4.580 | 4.520 | 4.540 | 4.540 | 20,073 |
| 2024-04-26 | 4.600 | 4.600 | 4.540 | 4.560 | 4.560 | 137,228 |
| 2024-04-25 | 4.620 | 4.620 | 4.530 | 4.600 | 4.600 | 46,870 |
| 2024-04-24 | 4.630 | 4.630 | 4.530 | 4.580 | 4.580 | 109,413 |
| 2024-04-23 | 4.700 | 4.700 | 4.530 | 4.560 | 4.560 | 195,388 |
| 2024-04-22 | 4.700 | 4.700 | 4.630 | 4.650 | 4.650 | 59,766 |
| 2024-04-19 | 4.750 | 4.810 | 4.650 | 4.650 | 4.650 | 320,298 |
| 2024-04-18 | 4.770 | 4.850 | 4.750 | 4.750 | 4.750 | 119,744 |
| 2024-04-17 | 4.900 | 4.900 | 4.800 | 4.880 | 4.880 | 141,739 |
| 2024-04-16 | 4.800 | 4.900 | 4.780 | 4.850 | 4.850 | 363,802 |
| 2024-04-15 | 4.800 | 4.850 | 4.770 | 4.830 | 4.830 | 145,154 |
| 2024-04-12 | 4.920 | 4.920 | 4.780 | 4.800 | 4.800 | 238,187 |
| 2024-04-11 | 4.930 | 4.940 | 4.750 | 4.850 | 4.850 | 195,430 |
| 2024-04-10 | 4.920 | 5.040 | 4.830 | 4.830 | 4.830 | 82,127 |
| 2024-04-09 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 104,254 |
| 2024-04-08 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 259,671 |
| 2024-04-05 | 4.980 | 5.030 | 4.950 | 4.970 | 4.970 | 125,266 |
| 2024-04-04 | 5.000 | 5.040 | 4.980 | 5.030 | 5.030 | 180,953 |
| 2024-04-03 | 5.080 | 5.100 | 5.000 | 5.060 | 5.060 | 172,820 |
| 2024-04-02 | 5.090 | 5.090 | 4.990 | 5.050 | 5.050 | 117,061 |
| 2024-04-01 | 5.100 | 5.170 | 4.960 | 5.090 | 5.090 | 160,642 |
| 2024-03-27 | 5.100 | 5.100 | 5.020 | 5.040 | 5.040 | 111,213 |
| 2024-03-26 | 4.970 | 5.120 | 4.960 | 5.000 | 5.000 | 150,081 |
| 2024-03-25 | 4.950 | 5.010 | 4.950 | 4.960 | 4.960 | 158,543 |
| 2024-03-22 | 5.090 | 5.090 | 4.930 | 4.940 | 4.940 | 325,411 |
| 2024-03-21 | 5.140 | 5.250 | 4.980 | 4.980 | 4.980 | 73,596 |
| 2024-03-20 | 5.100 | 5.130 | 5.030 | 5.100 | 5.100 | 94,824 |
| 2024-03-19 | 5.000 | 5.110 | 5.000 | 5.100 | 5.100 | 178,557 |
| 2024-03-15 | 5.080 | 5.090 | 5.040 | 5.040 | 5.040 | 15,369 |
| 2024-03-14 | 5.070 | 5.090 | 5.040 | 5.050 | 5.050 | 235,111 |
| 2024-03-13 | 4.940 | 5.200 | 4.900 | 5.070 | 5.070 | 325,146 |
| 2024-03-12 | 5.070 | 5.070 | 4.980 | 5.000 | 5.000 | 162,462 |
| 2024-03-11 | 5.090 | 5.090 | 5.010 | 5.070 | 5.070 | 215,259 |
| 2024-03-08 | 4.780 | 5.170 | 4.780 | 5.090 | 5.090 | 204,341 |
| 2024-03-07 | 4.970 | 4.970 | 4.920 | 4.930 | 4.930 | 76,208 |
| 2024-03-06 | 4.960 | 5.080 | 4.780 | 5.000 | 5.000 | 4,040,890 |
| 2024-03-05 | 4.920 | 5.000 | 4.800 | 4.940 | 4.940 | 6,134,109 |
| 2024-03-04 | 4.950 | 4.950 | 4.900 | 4.920 | 4.920 | 44,667 |
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.