Hoteles City Express S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	6.820	6.920	6.800	6.840	6.840	44,256
2023-09-06	6.700	6.890	6.700	6.820	6.820	31,939
2023-09-05	6.880	6.880	6.690	6.690	6.690	23,134
2023-09-04	6.880	6.920	6.860	6.870	6.870	10,834
2023-09-01	6.690	6.930	6.680	6.930	6.930	7,166,911
2023-08-31	6.700	6.700	6.650	6.700	6.700	109,208
2023-08-30	6.750	6.770	6.670	6.670	6.670	456,822
2023-08-29	6.750	6.790	6.750	6.750	6.750	93,983
2023-08-28	6.880	6.880	6.750	6.750	6.750	172,942
2023-08-25	6.880	6.940	6.860	6.860	6.860	22,851
2023-08-24	6.930	6.930	6.810	6.880	6.880	24,784
2023-08-23	6.830	6.970	6.830	6.860	6.860	15,344
2023-08-22	6.650	6.840	6.610	6.820	6.820	70,562
2023-08-21	6.540	6.650	6.540	6.620	6.620	46,323
2023-08-18	6.490	6.550	6.490	6.540	6.540	64,390
2023-08-17	6.490	6.570	6.450	6.570	6.570	10,132
2023-08-16	6.460	6.530	6.450	6.490	6.490	27,518
2023-08-15	6.510	6.510	6.400	6.430	6.430	8,265
2023-08-14	6.500	6.500	6.400	6.470	6.470	19,043
2023-08-11	6.520	6.540	6.500	6.500	6.500	28,158
2023-08-10	6.550	6.550	6.520	6.520	6.520	16,745
2023-08-09	6.550	6.570	6.530	6.550	6.550	8,059
2023-08-08	6.590	6.660	6.550	6.550	6.550	90,183
2023-08-07	6.570	6.610	6.570	6.590	6.590	28,343
2023-08-04	6.620	6.650	6.590	6.600	6.600	19,323
2023-08-03	6.720	6.780	6.620	6.620	6.620	124,856
2023-08-02	6.850	6.850	6.720	6.720	6.720	108,868
2023-08-01	6.810	6.850	6.780	6.840	6.840	186,771
2023-07-31	6.850	6.850	6.800	6.840	6.840	8,777
2023-07-28	6.840	6.850	6.830	6.850	6.850	12,896
2023-07-27	6.800	6.850	6.770	6.830	6.830	137,716
2023-07-26	6.790	6.840	6.780	6.840	6.840	79,543
2023-07-25	6.760	6.800	6.740	6.770	6.770	104,741
2023-07-24	6.900	6.900	6.750	6.750	6.750	13,455
2023-07-21	6.910	6.940	6.850	6.900	6.900	46,730
2023-07-20	6.950	6.980	6.820	6.910	6.910	143,136
2023-07-19	6.990	6.990	6.950	6.990	6.990	15,031
2023-07-18	6.930	7.000	6.930	7.000	7.000	82,413
2023-07-17	7.000	7.000	6.950	6.950	6.950	29,981
2023-07-14	6.990	7.000	6.920	7.000	7.000	298,492
2023-07-13	6.950	7.000	6.950	6.970	6.970	55,435
2023-07-12	6.990	7.000	6.960	6.960	6.960	67,736
2023-07-11	7.000	7.000	6.960	6.960	6.960	135,697
2023-07-10	7.030	7.030	6.970	7.000	7.000	175,764
2023-07-07	6.970	7.090	6.950	7.000	7.000	89,502
2023-07-06	7.110	7.160	6.950	6.950	6.950	104,898
2023-07-05	7.240	7.280	7.060	7.100	7.100	116,394
2023-07-04	6.950	7.200	6.820	7.200	7.200	234,320
2023-07-03	7.200	7.200	6.920	6.920	6.920	210,492
2023-06-30	7.360	7.400	7.150	7.200	7.200	172,456
2023-06-29	7.420	7.450	7.360	7.380	7.380	125,306
2023-06-28	7.480	7.530	7.400	7.400	7.400	36,572
2023-06-27	7.600	7.610	7.480	7.480	7.480	9,273
2023-06-26	7.500	7.550	7.440	7.530	7.530	808,897
2023-06-23	7.490	7.550	7.490	7.500	7.500	1,756,597
2023-06-22	7.710	7.710	7.450	7.470	7.470	353,039
2023-06-21	7.670	7.740	7.560	7.740	7.740	58,838
2023-06-20	7.590	7.750	7.530	7.750	7.750	16,481
2023-06-19	7.660	7.660	7.450	7.520	7.520	52,298
2023-06-16	7.530	7.750	7.500	7.600	7.600	60,341

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.