Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 8.550 | 8.570 | 8.000 | 8.010 | 8.010 | 82,062 |
| 2022-12-22 | 8.090 | 8.940 | 7.920 | 8.420 | 8.420 | 472,532 |
| 2022-12-21 | 8.510 | 8.680 | 7.890 | 8.330 | 8.330 | 520,636 |
| 2022-12-20 | 8.450 | 8.900 | 7.980 | 8.480 | 8.480 | 509,100 |
| 2022-12-19 | 8.920 | 9.020 | 8.450 | 8.500 | 8.500 | 289,886 |
| 2022-12-16 | 9.010 | 9.200 | 8.900 | 8.920 | 8.920 | 458,779 |
| 2022-12-15 | 8.600 | 9.090 | 8.600 | 9.070 | 9.070 | 596,988 |
| 2022-12-14 | 8.600 | 8.750 | 8.490 | 8.600 | 8.600 | 905,591 |
| 2022-12-13 | 8.600 | 8.750 | 8.250 | 8.610 | 8.610 | 1,078,531 |
| 2022-12-09 | 8.500 | 8.700 | 8.390 | 8.590 | 8.590 | 329,305 |
| 2022-12-08 | 8.000 | 8.470 | 7.980 | 8.340 | 8.340 | 598,476 |
| 2022-12-07 | 7.590 | 8.150 | 7.560 | 7.990 | 7.990 | 778,605 |
| 2022-12-06 | 7.250 | 7.750 | 7.250 | 7.520 | 7.520 | 719,141 |
| 2022-12-05 | 7.050 | 7.350 | 7.050 | 7.250 | 7.250 | 279,888 |
| 2022-12-02 | 6.660 | 7.110 | 6.660 | 7.080 | 7.080 | 1,040,706 |
| 2022-12-01 | 6.810 | 6.980 | 6.540 | 6.630 | 6.630 | 678,139 |
| 2022-11-30 | 6.630 | 6.860 | 6.570 | 6.820 | 6.820 | 401,697 |
| 2022-11-29 | 6.420 | 6.690 | 6.230 | 6.600 | 6.600 | 251,973 |
| 2022-11-28 | 6.800 | 6.860 | 6.210 | 6.240 | 6.240 | 328,928 |
| 2022-11-25 | 6.550 | 6.890 | 6.550 | 6.750 | 6.750 | 227,619 |
| 2022-11-24 | 6.280 | 6.550 | 6.280 | 6.550 | 6.550 | 113,662 |
| 2022-11-23 | 6.180 | 6.480 | 6.160 | 6.280 | 6.280 | 299,506 |
| 2022-11-22 | 6.210 | 6.210 | 5.980 | 6.150 | 6.150 | 305,158 |
| 2022-11-18 | 6.210 | 6.580 | 6.170 | 6.170 | 6.170 | 365,631 |
| 2022-11-17 | 5.800 | 6.240 | 5.800 | 6.190 | 6.190 | 308,755 |
| 2022-11-16 | 5.660 | 5.840 | 5.620 | 5.810 | 5.810 | 753,151 |
| 2022-11-15 | 5.700 | 5.740 | 5.660 | 5.660 | 5.660 | 468,582 |
| 2022-11-14 | 5.570 | 5.690 | 5.550 | 5.670 | 5.670 | 860,811 |
| 2022-11-11 | 5.630 | 5.650 | 5.500 | 5.580 | 5.580 | 597,726 |
| 2022-11-10 | 5.510 | 5.610 | 5.500 | 5.600 | 5.600 | 2,277,837 |
| 2022-11-09 | 5.500 | 5.680 | 5.440 | 5.540 | 5.540 | 963,056 |
| 2022-11-08 | 5.400 | 5.550 | 5.400 | 5.520 | 5.520 | 576,942 |
| 2022-11-07 | 5.360 | 5.500 | 5.210 | 5.400 | 5.400 | 316,339 |
| 2022-11-04 | 5.300 | 5.450 | 5.300 | 5.400 | 5.400 | 1,320,710 |
| 2022-11-03 | 5.350 | 5.390 | 5.300 | 5.390 | 5.390 | 252,254 |
| 2022-11-01 | 5.450 | 5.500 | 5.350 | 5.400 | 5.400 | 1,225,325 |
| 2022-10-31 | 5.410 | 5.500 | 5.330 | 5.450 | 5.450 | 554,291 |
| 2022-10-28 | 5.520 | 5.520 | 5.390 | 5.480 | 5.480 | 3,679,238 |
| 2022-10-27 | 5.460 | 5.600 | 5.450 | 5.540 | 5.540 | 1,276,459 |
| 2022-10-26 | 5.590 | 5.600 | 5.500 | 5.590 | 5.590 | 1,045,834 |
| 2022-10-25 | 5.500 | 5.590 | 5.500 | 5.580 | 5.580 | 472,241 |
| 2022-10-24 | 5.540 | 5.550 | 5.450 | 5.500 | 5.500 | 945,675 |
| 2022-10-21 | 5.590 | 5.630 | 5.470 | 5.550 | 5.550 | 2,665,796 |
| 2022-10-20 | 5.710 | 6.000 | 5.420 | 5.500 | 5.500 | 4,791,961 |
| 2022-10-19 | 4.500 | 5.900 | 4.500 | 5.700 | 5.700 | 2,254,332 |
| 2022-10-18 | 3.980 | 4.590 | 3.980 | 4.500 | 4.500 | 647,355 |
| 2022-10-17 | 3.950 | 4.460 | 3.900 | 4.000 | 4.000 | 936,261 |
| 2022-10-14 | 3.850 | 3.900 | 3.820 | 3.900 | 3.900 | 686,685 |
| 2022-10-13 | 3.610 | 3.900 | 3.600 | 3.890 | 3.890 | 925,478 |
| 2022-10-12 | 3.640 | 3.640 | 3.570 | 3.610 | 3.610 | 3,330,254 |
| 2022-10-11 | 3.600 | 3.650 | 3.590 | 3.600 | 3.600 | 374,262 |
| 2022-10-10 | 3.630 | 3.650 | 3.570 | 3.610 | 3.610 | 1,337,194 |
| 2022-10-07 | 3.610 | 3.630 | 3.590 | 3.630 | 3.630 | 198,090 |
| 2022-10-06 | 3.610 | 3.620 | 3.520 | 3.610 | 3.610 | 42,697 |
| 2022-10-05 | 3.570 | 3.640 | 3.570 | 3.610 | 3.610 | 2,067,020 |
| 2022-10-04 | 3.620 | 3.630 | 3.230 | 3.620 | 3.620 | 728,539 |
| 2022-10-03 | 3.520 | 3.700 | 3.520 | 3.620 | 3.620 | 654,160 |
| 2022-09-30 | 3.690 | 3.700 | 3.500 | 3.530 | 3.530 | 351,068 |
| 2022-09-29 | 3.660 | 3.700 | 3.630 | 3.700 | 3.700 | 114,340 |
| 2022-09-28 | 3.570 | 3.670 | 3.530 | 3.620 | 3.620 | 21,895 |
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.