Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.550 | 5.600 | 5.530 | 5.560 | 5.560 | 93,073 |
| 2023-12-01 | 5.600 | 5.700 | 5.530 | 5.550 | 5.550 | 48,341 |
| 2023-11-30 | 5.750 | 5.750 | 5.590 | 5.600 | 5.600 | 74,990 |
| 2023-11-29 | 5.790 | 5.850 | 5.660 | 5.700 | 5.700 | 73,077 |
| 2023-11-28 | 5.730 | 5.800 | 5.540 | 5.720 | 5.720 | 90,905 |
| 2023-11-27 | 5.560 | 5.770 | 5.520 | 5.760 | 5.760 | 79,695 |
| 2023-11-24 | 5.590 | 5.600 | 5.480 | 5.500 | 5.500 | 42,086 |
| 2023-11-23 | 5.430 | 5.650 | 5.420 | 5.590 | 5.590 | 87,352 |
| 2023-11-22 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 61,910 |
| 2023-11-21 | 5.340 | 5.490 | 5.300 | 5.490 | 5.490 | 79,472 |
| 2023-11-17 | 5.380 | 5.450 | 5.200 | 5.360 | 5.360 | 66,137 |
| 2023-11-16 | 5.510 | 5.580 | 5.320 | 5.370 | 5.370 | 98,358 |
| 2023-11-15 | 5.580 | 5.600 | 5.490 | 5.500 | 5.500 | 68,040 |
| 2023-11-14 | 5.580 | 5.620 | 5.400 | 5.490 | 5.490 | 73,697 |
| 2023-11-13 | 5.580 | 5.770 | 5.250 | 5.620 | 5.620 | 9,470,221 |
| 2023-11-10 | 5.360 | 5.590 | 5.360 | 5.590 | 5.590 | 125,905 |
| 2023-11-09 | 5.240 | 5.390 | 5.240 | 5.350 | 5.350 | 37,708 |
| 2023-11-08 | 5.240 | 5.290 | 5.160 | 5.240 | 5.240 | 324,605 |
| 2023-11-07 | 5.420 | 5.420 | 5.320 | 5.350 | 5.350 | 91,975 |
| 2023-11-06 | 5.580 | 5.580 | 5.360 | 5.420 | 5.420 | 181,559 |
| 2023-11-03 | 5.690 | 5.760 | 5.580 | 5.580 | 5.580 | 109,812 |
| 2023-11-01 | 5.380 | 6.000 | 5.380 | 5.690 | 5.690 | 117,979 |
| 2023-10-31 | 5.500 | 5.500 | 5.410 | 5.440 | 5.440 | 109,539 |
| 2023-10-30 | 5.600 | 5.600 | 5.410 | 5.410 | 5.410 | 111,027 |
| 2023-10-27 | 5.490 | 5.900 | 5.430 | 5.590 | 5.590 | 94,580 |
| 2023-10-26 | 5.620 | 5.620 | 5.400 | 5.490 | 5.490 | 41,474 |
| 2023-10-25 | 5.900 | 5.900 | 5.530 | 5.530 | 5.530 | 122,401 |
| 2023-10-24 | 5.880 | 5.880 | 5.690 | 5.770 | 5.770 | 117,105 |
| 2023-10-23 | 5.680 | 6.110 | 5.530 | 5.710 | 5.710 | 156,819 |
| 2023-10-20 | 5.750 | 5.800 | 5.640 | 5.690 | 5.690 | 300,763 |
| 2023-10-19 | 5.800 | 5.800 | 5.630 | 5.730 | 5.730 | 21,154 |
| 2023-10-18 | 6.020 | 6.020 | 5.660 | 5.660 | 5.660 | 550,153 |
| 2023-10-17 | 6.030 | 6.030 | 5.960 | 5.960 | 5.960 | 198,493 |
| 2023-10-16 | 6.060 | 6.080 | 6.000 | 6.000 | 6.000 | 60,765 |
| 2023-10-13 | 6.100 | 6.100 | 6.030 | 6.100 | 6.100 | 9,995 |
| 2023-10-12 | 6.140 | 6.190 | 6.000 | 6.080 | 6.080 | 187,362 |
| 2023-10-11 | 6.320 | 6.320 | 6.100 | 6.100 | 6.100 | 133,062 |
| 2023-10-10 | 6.500 | 6.500 | 5.910 | 6.340 | 6.340 | 581,248 |
| 2023-10-09 | 6.550 | 6.620 | 6.550 | 6.580 | 6.580 | 2,536,329 |
| 2023-10-06 | 6.710 | 6.710 | 6.660 | 6.660 | 6.660 | 31,332 |
| 2023-10-05 | 6.710 | 6.720 | 6.590 | 6.680 | 6.680 | 10,031 |
| 2023-10-04 | 6.700 | 6.740 | 6.660 | 6.710 | 6.710 | 70,911 |
| 2023-10-03 | 6.740 | 6.790 | 6.680 | 6.720 | 6.720 | 48,354 |
| 2023-10-02 | 6.860 | 6.860 | 6.740 | 6.750 | 6.750 | 28,875 |
| 2023-09-29 | 6.810 | 6.810 | 6.710 | 6.800 | 6.800 | 26,837 |
| 2023-09-28 | 6.950 | 6.950 | 6.830 | 6.830 | 6.830 | 8,349 |
| 2023-09-27 | 7.020 | 7.030 | 6.880 | 6.990 | 6.990 | 16,316 |
| 2023-09-26 | 7.030 | 7.050 | 6.910 | 7.000 | 7.000 | 29,590 |
| 2023-09-25 | 6.980 | 7.010 | 6.870 | 7.010 | 7.010 | 76,368 |
| 2023-09-22 | 6.920 | 6.920 | 6.870 | 6.900 | 6.900 | 57,996 |
| 2023-09-21 | 6.880 | 6.910 | 6.870 | 6.870 | 6.870 | 55,716 |
| 2023-09-20 | 6.950 | 6.950 | 6.800 | 6.880 | 6.880 | 51,162 |
| 2023-09-19 | 6.980 | 6.990 | 6.940 | 6.960 | 6.960 | 81,671 |
| 2023-09-18 | 7.050 | 7.050 | 6.990 | 7.000 | 7.000 | 46,749 |
| 2023-09-15 | 7.040 | 7.050 | 6.990 | 6.990 | 6.990 | 11,863 |
| 2023-09-14 | 7.040 | 7.060 | 7.000 | 7.000 | 7.000 | 8,403 |
| 2023-09-13 | 7.150 | 7.180 | 6.990 | 7.010 | 7.010 | 96,804 |
| 2023-09-12 | 7.600 | 7.600 | 6.920 | 7.240 | 7.240 | 468,892 |
| 2023-09-11 | 7.000 | 7.670 | 6.910 | 7.600 | 7.600 | 256,014 |
| 2023-09-08 | 6.880 | 7.230 | 6.790 | 7.230 | 7.230 | 229,004 |
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.