Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.990 | 4.990 | 4.880 | 4.950 | 4.950 | 79,849 |
| 2024-02-29 | 4.890 | 5.000 | 4.810 | 4.990 | 4.990 | 610,926 |
| 2024-02-28 | 4.850 | 4.950 | 4.850 | 4.850 | 4.850 | 211,047 |
| 2024-02-27 | 4.960 | 4.980 | 4.910 | 4.920 | 4.920 | 32,664 |
| 2024-02-26 | 4.970 | 5.000 | 4.960 | 4.990 | 4.990 | 652,222 |
| 2024-02-23 | 4.960 | 4.960 | 4.910 | 4.960 | 4.960 | 39,067 |
| 2024-02-22 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 222,274 |
| 2024-02-21 | 5.030 | 5.030 | 4.910 | 4.910 | 4.910 | 161,390 |
| 2024-02-20 | 5.000 | 5.020 | 4.910 | 5.020 | 5.020 | 45,054 |
| 2024-02-19 | 5.000 | 5.020 | 4.990 | 5.020 | 5.020 | 56,648 |
| 2024-02-16 | 4.950 | 5.030 | 4.900 | 4.990 | 4.990 | 159,453 |
| 2024-02-15 | 5.030 | 5.060 | 4.950 | 5.050 | 5.050 | 274,782 |
| 2024-02-14 | 5.030 | 5.070 | 5.020 | 5.020 | 5.020 | 30,090 |
| 2024-02-13 | 5.000 | 5.090 | 4.990 | 5.070 | 5.070 | 82,115 |
| 2024-02-12 | 5.020 | 5.100 | 4.990 | 5.000 | 5.000 | 132,024 |
| 2024-02-09 | 5.090 | 5.120 | 4.700 | 5.020 | 5.020 | 194,904 |
| 2024-02-08 | 5.290 | 5.290 | 5.000 | 5.120 | 5.120 | 276,862 |
| 2024-02-07 | 5.380 | 5.380 | 5.190 | 5.290 | 5.290 | 286,661 |
| 2024-02-06 | 5.390 | 5.400 | 5.320 | 5.360 | 5.360 | 35,834 |
| 2024-02-02 | 5.490 | 5.490 | 5.360 | 5.360 | 5.360 | 27,692 |
| 2024-02-01 | 5.500 | 5.500 | 5.420 | 5.460 | 5.460 | 23,462 |
| 2024-01-31 | 5.500 | 5.500 | 5.400 | 5.470 | 5.470 | 4,495 |
| 2024-01-30 | 5.500 | 5.510 | 5.380 | 5.460 | 5.460 | 57,403 |
| 2024-01-29 | 5.410 | 5.570 | 5.300 | 5.300 | 5.300 | 266,054 |
| 2024-01-26 | 5.430 | 5.500 | 5.360 | 5.500 | 5.500 | 152,254 |
| 2024-01-25 | 5.410 | 5.460 | 5.360 | 5.360 | 5.360 | 43,220 |
| 2024-01-24 | 5.500 | 5.570 | 5.500 | 5.500 | 5.500 | 81,865 |
| 2024-01-23 | 5.720 | 5.720 | 5.450 | 5.600 | 5.600 | 378,503 |
| 2024-01-22 | 5.480 | 5.650 | 5.410 | 5.650 | 5.650 | 12,135 |
| 2024-01-19 | 5.580 | 5.620 | 5.470 | 5.530 | 5.530 | 22,023 |
| 2024-01-18 | 5.550 | 5.550 | 5.470 | 5.510 | 5.510 | 19,581 |
| 2024-01-17 | 5.550 | 5.600 | 5.450 | 5.470 | 5.470 | 169,475 |
| 2024-01-16 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 52,368 |
| 2024-01-15 | 5.580 | 5.600 | 5.550 | 5.600 | 5.600 | 7,764 |
| 2024-01-12 | 5.650 | 5.650 | 5.580 | 5.580 | 5.580 | 13,337 |
| 2024-01-11 | 5.690 | 5.710 | 5.550 | 5.600 | 5.600 | 136,953 |
| 2024-01-10 | 5.650 | 5.720 | 5.610 | 5.720 | 5.720 | 35,220 |
| 2024-01-09 | 5.610 | 5.650 | 5.540 | 5.650 | 5.650 | 104,698 |
| 2024-01-08 | 5.600 | 5.610 | 5.560 | 5.580 | 5.580 | 41,326 |
| 2024-01-05 | 5.690 | 5.690 | 5.610 | 5.610 | 5.610 | 9,897 |
| 2024-01-04 | 5.830 | 5.830 | 5.610 | 5.690 | 5.690 | 132,519 |
| 2024-01-03 | 5.810 | 5.830 | 5.670 | 5.830 | 5.830 | 73,989 |
| 2024-01-02 | 5.950 | 5.950 | 5.720 | 5.760 | 5.760 | 56,571 |
| 2023-12-29 | 5.370 | 6.000 | 5.370 | 6.000 | 6.000 | 587,210 |
| 2023-12-28 | 5.490 | 5.500 | 5.400 | 5.450 | 5.450 | 314,296 |
| 2023-12-27 | 5.450 | 5.480 | 5.340 | 5.460 | 5.460 | 244,160 |
| 2023-12-26 | 5.450 | 5.480 | 5.390 | 5.440 | 5.440 | 53,830 |
| 2023-12-22 | 5.500 | 5.500 | 5.390 | 5.390 | 5.390 | 46,124 |
| 2023-12-21 | 5.490 | 5.500 | 5.410 | 5.470 | 5.470 | 131,239 |
| 2023-12-20 | 5.400 | 5.470 | 5.320 | 5.460 | 5.460 | 229,169 |
| 2023-12-19 | 5.500 | 5.500 | 5.390 | 5.430 | 5.430 | 89,570 |
| 2023-12-18 | 5.450 | 5.500 | 5.450 | 5.490 | 5.490 | 235,536 |
| 2023-12-15 | 5.400 | 5.500 | 5.350 | 5.490 | 5.490 | 137,452 |
| 2023-12-14 | 5.490 | 5.500 | 5.350 | 5.410 | 5.410 | 114,523 |
| 2023-12-13 | 5.350 | 5.470 | 5.350 | 5.430 | 5.430 | 49,008 |
| 2023-12-11 | 5.490 | 5.490 | 5.350 | 5.410 | 5.410 | 111,787 |
| 2023-12-08 | 5.420 | 5.490 | 5.390 | 5.420 | 5.420 | 45,967 |
| 2023-12-07 | 5.510 | 5.510 | 5.320 | 5.420 | 5.420 | 136,781 |
| 2023-12-06 | 5.510 | 5.560 | 5.350 | 5.450 | 5.450 | 89,322 |
| 2023-12-05 | 5.600 | 5.610 | 5.430 | 5.500 | 5.500 | 157,286 |
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.