Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 8.500 | 8.660 | 8.500 | 8.660 | 8.660 | 61,119 |
| 2023-03-17 | 8.310 | 8.540 | 8.200 | 8.470 | 8.470 | 111,731 |
| 2023-03-16 | 8.400 | 8.450 | 8.230 | 8.250 | 8.250 | 29,492 |
| 2023-03-15 | 8.500 | 8.540 | 8.400 | 8.400 | 8.400 | 16,925 |
| 2023-03-14 | 8.530 | 8.600 | 8.300 | 8.380 | 8.380 | 73,321 |
| 2023-03-13 | 8.850 | 8.870 | 8.400 | 8.550 | 8.550 | 83,590 |
| 2023-03-10 | 8.800 | 9.080 | 8.400 | 8.400 | 8.400 | 354,846 |
| 2023-03-09 | 8.390 | 8.900 | 8.380 | 8.740 | 8.740 | 322,883 |
| 2023-03-08 | 8.470 | 8.500 | 8.360 | 8.470 | 8.470 | 1,257,964 |
| 2023-03-07 | 8.600 | 8.600 | 8.140 | 8.520 | 8.520 | 36,059 |
| 2023-03-06 | 8.180 | 8.680 | 7.950 | 8.680 | 8.680 | 98,607 |
| 2023-03-03 | 8.300 | 8.390 | 8.160 | 8.250 | 8.250 | 77,192 |
| 2023-03-02 | 8.250 | 8.400 | 8.210 | 8.230 | 8.230 | 51,067 |
| 2023-03-01 | 8.230 | 8.410 | 8.090 | 8.400 | 8.400 | 175,661 |
| 2023-02-28 | 8.530 | 8.530 | 8.310 | 8.400 | 8.400 | 25,759 |
| 2023-02-27 | 8.500 | 8.540 | 8.500 | 8.500 | 8.500 | 34,279 |
| 2023-02-24 | 8.640 | 8.790 | 8.500 | 8.530 | 8.530 | 38,322 |
| 2023-02-23 | 8.640 | 8.800 | 8.640 | 8.640 | 8.640 | 86,354 |
| 2023-02-22 | 8.310 | 8.590 | 8.200 | 8.400 | 8.400 | 383,451 |
| 2023-02-21 | 8.360 | 8.360 | 8.200 | 8.350 | 8.350 | 44,726 |
| 2023-02-20 | 8.500 | 8.520 | 8.200 | 8.520 | 8.520 | 159,621 |
| 2023-02-17 | 8.350 | 8.560 | 8.270 | 8.500 | 8.500 | 74,214 |
| 2023-02-16 | 8.500 | 8.500 | 8.100 | 8.340 | 8.340 | 44,062 |
| 2023-02-15 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 213,066 |
| 2023-02-14 | 8.350 | 8.550 | 8.300 | 8.370 | 8.370 | 71,166 |
| 2023-02-13 | 8.100 | 8.370 | 8.010 | 8.290 | 8.290 | 104,813 |
| 2023-02-10 | 7.890 | 8.000 | 7.890 | 8.000 | 8.000 | 49,196 |
| 2023-02-09 | 7.940 | 7.980 | 7.750 | 7.900 | 7.900 | 65,800 |
| 2023-02-08 | 7.860 | 7.980 | 7.860 | 7.950 | 7.950 | 298,752 |
| 2023-02-07 | 8.100 | 8.150 | 7.810 | 7.870 | 7.870 | 61,903 |
| 2023-02-03 | 7.850 | 8.030 | 7.850 | 7.950 | 7.950 | 97,468 |
| 2023-02-02 | 7.770 | 7.860 | 7.730 | 7.860 | 7.860 | 44,097 |
| 2023-02-01 | 7.760 | 7.770 | 7.650 | 7.760 | 7.760 | 83,235 |
| 2023-01-31 | 7.740 | 7.760 | 7.660 | 7.760 | 7.760 | 19,887 |
| 2023-01-30 | 7.590 | 7.700 | 7.520 | 7.700 | 7.700 | 69,532 |
| 2023-01-27 | 7.310 | 7.600 | 7.270 | 7.600 | 7.600 | 182,542 |
| 2023-01-26 | 7.150 | 7.490 | 7.150 | 7.480 | 7.480 | 91,663 |
| 2023-01-25 | 7.650 | 7.650 | 7.140 | 7.320 | 7.320 | 311,107 |
| 2023-01-24 | 7.680 | 7.680 | 7.630 | 7.660 | 7.660 | 102,741 |
| 2023-01-23 | 7.610 | 7.770 | 7.600 | 7.670 | 7.670 | 95,358 |
| 2023-01-20 | 7.850 | 8.100 | 7.770 | 7.770 | 7.770 | 197,745 |
| 2023-01-19 | 8.120 | 8.120 | 7.940 | 8.000 | 8.000 | 257,729 |
| 2023-01-18 | 8.050 | 8.140 | 8.020 | 8.050 | 8.050 | 35,986 |
| 2023-01-17 | 8.200 | 8.200 | 8.000 | 8.050 | 8.050 | 325,155 |
| 2023-01-16 | 8.220 | 8.220 | 8.190 | 8.190 | 8.190 | 47,497 |
| 2023-01-13 | 8.080 | 8.350 | 8.080 | 8.180 | 8.180 | 127,172 |
| 2023-01-12 | 8.490 | 8.670 | 8.100 | 8.250 | 8.250 | 522,821 |
| 2023-01-11 | 8.250 | 8.490 | 8.250 | 8.450 | 8.450 | 229,758 |
| 2023-01-10 | 8.250 | 8.290 | 8.170 | 8.290 | 8.290 | 324,888 |
| 2023-01-09 | 8.250 | 8.290 | 8.250 | 8.280 | 8.280 | 129,199 |
| 2023-01-06 | 8.320 | 8.320 | 7.700 | 8.290 | 8.290 | 365,170 |
| 2023-01-05 | 8.300 | 8.360 | 8.250 | 8.300 | 8.300 | 62,498 |
| 2023-01-04 | 8.250 | 8.390 | 8.250 | 8.250 | 8.250 | 138,897 |
| 2023-01-03 | 8.600 | 8.600 | 8.370 | 8.420 | 8.420 | 29,188 |
| 2023-01-02 | 8.430 | 8.680 | 8.430 | 8.650 | 8.650 | 37,245 |
| 2022-12-30 | 8.360 | 8.600 | 8.360 | 8.430 | 8.430 | 40,692 |
| 2022-12-29 | 8.070 | 8.420 | 8.070 | 8.340 | 8.340 | 107,103 |
| 2022-12-28 | 8.180 | 8.200 | 8.000 | 8.070 | 8.070 | 67,806 |
| 2022-12-27 | 8.000 | 8.250 | 7.890 | 8.180 | 8.180 | 82,248 |
| 2022-12-26 | 8.150 | 8.150 | 8.010 | 8.130 | 8.130 | 15,908 |
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.