Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.530 | 7.750 | 7.500 | 7.600 | 7.600 | 60,341 |
| 2023-06-15 | 7.650 | 7.690 | 7.400 | 7.500 | 7.500 | 77,460 |
| 2023-06-14 | 7.650 | 7.730 | 7.540 | 7.650 | 7.650 | 759,223 |
| 2023-06-13 | 7.780 | 7.800 | 7.500 | 7.600 | 7.600 | 74,010 |
| 2023-06-12 | 7.730 | 7.770 | 7.490 | 7.760 | 7.760 | 1,406,075 |
| 2023-06-09 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 10,012,438 |
| 2023-06-08 | 7.540 | 7.800 | 7.480 | 7.500 | 7.500 | 42,457 |
| 2023-06-07 | 7.730 | 7.790 | 7.480 | 7.520 | 7.520 | 120,658 |
| 2023-06-06 | 7.590 | 7.880 | 7.590 | 7.700 | 7.700 | 54,072 |
| 2023-06-05 | 7.640 | 7.660 | 7.580 | 7.590 | 7.590 | 24,106 |
| 2023-06-02 | 8.000 | 8.000 | 7.630 | 7.630 | 7.630 | 44,919 |
| 2023-06-01 | 7.890 | 8.000 | 7.850 | 8.000 | 8.000 | 36,186 |
| 2023-05-31 | 7.900 | 8.100 | 7.500 | 7.710 | 7.710 | 620,074 |
| 2023-05-30 | 8.000 | 8.300 | 7.900 | 7.900 | 7.900 | 59,867 |
| 2023-05-29 | 8.150 | 8.170 | 7.970 | 8.000 | 8.000 | 38,558 |
| 2023-05-26 | 7.900 | 8.200 | 7.860 | 8.180 | 8.180 | 61,856 |
| 2023-05-25 | 7.920 | 8.190 | 7.780 | 7.780 | 7.780 | 110,427 |
| 2023-05-24 | 8.030 | 8.030 | 7.880 | 7.920 | 7.920 | 157,384 |
| 2023-05-23 | 8.110 | 8.330 | 7.990 | 8.000 | 8.000 | 292,619 |
| 2023-05-22 | 8.240 | 8.270 | 7.900 | 8.030 | 8.030 | 115,461 |
| 2023-05-19 | 8.300 | 8.300 | 8.200 | 8.250 | 8.250 | 116,821 |
| 2023-05-18 | 8.340 | 8.350 | 8.150 | 8.270 | 8.270 | 48,013 |
| 2023-05-17 | 8.330 | 8.490 | 7.800 | 8.380 | 8.380 | 79,418 |
| 2023-05-16 | 8.330 | 8.360 | 8.310 | 8.340 | 8.340 | 45,249 |
| 2023-05-15 | 8.480 | 8.500 | 8.360 | 8.360 | 8.360 | 29,564 |
| 2023-05-12 | 8.250 | 8.480 | 8.240 | 8.480 | 8.480 | 31,894 |
| 2023-05-11 | 8.500 | 8.560 | 8.300 | 8.350 | 8.350 | 168,182 |
| 2023-05-10 | 8.520 | 8.620 | 8.500 | 8.500 | 8.500 | 15,097 |
| 2023-05-09 | 8.730 | 8.740 | 8.500 | 8.500 | 8.500 | 114,518 |
| 2023-05-08 | 8.810 | 8.900 | 8.660 | 8.750 | 8.750 | 230,143 |
| 2023-05-05 | 8.910 | 8.940 | 8.670 | 8.850 | 8.850 | 73,952 |
| 2023-05-04 | 8.690 | 9.190 | 8.680 | 8.950 | 8.950 | 129,592 |
| 2023-05-03 | 8.690 | 9.000 | 8.560 | 8.670 | 8.670 | 408,288 |
| 2023-05-02 | 8.270 | 9.020 | 8.270 | 8.690 | 8.690 | 228,009 |
| 2023-04-28 | 8.200 | 8.320 | 8.200 | 8.270 | 8.270 | 25,362 |
| 2023-04-27 | 8.250 | 8.300 | 8.210 | 8.290 | 8.290 | 55,999 |
| 2023-04-26 | 8.350 | 8.380 | 8.260 | 8.270 | 8.270 | 37,536 |
| 2023-04-25 | 8.270 | 8.380 | 8.270 | 8.380 | 8.380 | 44,954 |
| 2023-04-24 | 8.300 | 8.320 | 8.260 | 8.270 | 8.270 | 14,395 |
| 2023-04-21 | 8.390 | 8.390 | 8.310 | 8.350 | 8.350 | 28,925 |
| 2023-04-20 | 8.400 | 8.470 | 8.350 | 8.400 | 8.400 | 974,992 |
| 2023-04-19 | 8.300 | 8.500 | 8.260 | 8.460 | 8.460 | 456,144 |
| 2023-04-18 | 8.360 | 8.360 | 8.220 | 8.340 | 8.340 | 18,863 |
| 2023-04-17 | 8.450 | 8.450 | 8.350 | 8.380 | 8.380 | 12,016 |
| 2023-04-14 | 8.450 | 8.450 | 8.420 | 8.420 | 8.420 | 32,145 |
| 2023-04-13 | 8.420 | 8.450 | 8.410 | 8.450 | 8.450 | 14,250 |
| 2023-04-12 | 8.370 | 8.460 | 8.320 | 8.390 | 8.390 | 37,554 |
| 2023-04-11 | 8.350 | 8.410 | 8.310 | 8.390 | 8.390 | 76,103 |
| 2023-04-10 | 8.150 | 8.300 | 8.150 | 8.300 | 8.300 | 55,523 |
| 2023-04-05 | 8.490 | 8.500 | 8.220 | 8.250 | 8.250 | 95,018 |
| 2023-04-04 | 8.140 | 8.550 | 8.140 | 8.360 | 8.360 | 154,359 |
| 2023-04-03 | 8.520 | 8.530 | 8.100 | 8.100 | 8.100 | 43,944 |
| 2023-03-31 | 8.620 | 8.620 | 8.190 | 8.500 | 8.500 | 83,055 |
| 2023-03-30 | 8.700 | 8.700 | 8.610 | 8.640 | 8.640 | 18,756 |
| 2023-03-29 | 8.500 | 8.920 | 8.500 | 8.700 | 8.700 | 299,882 |
| 2023-03-28 | 8.260 | 8.670 | 8.260 | 8.670 | 8.670 | 230,421 |
| 2023-03-27 | 8.280 | 8.300 | 8.220 | 8.260 | 8.260 | 153,089 |
| 2023-03-24 | 8.400 | 8.500 | 8.250 | 8.280 | 8.280 | 387,707 |
| 2023-03-23 | 8.500 | 8.560 | 8.370 | 8.370 | 8.370 | 861,330 |
| 2023-03-22 | 8.660 | 8.660 | 8.400 | 8.510 | 8.510 | 86,453 |
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.