Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.510 | 3.630 | 3.510 | 3.530 | 3.530 | 170,534 |
| 2022-09-26 | 3.530 | 3.540 | 3.400 | 3.450 | 3.450 | 304,558 |
| 2022-09-23 | 3.620 | 3.620 | 3.220 | 3.520 | 3.520 | 244,265 |
| 2022-09-22 | 3.690 | 3.690 | 3.590 | 3.620 | 3.620 | 146,810 |
| 2022-09-21 | 3.690 | 3.700 | 3.640 | 3.670 | 3.670 | 2,020,889 |
| 2022-09-20 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 166,121 |
| 2022-09-19 | 3.660 | 3.700 | 3.660 | 3.670 | 3.670 | 110,574 |
| 2022-09-15 | 3.690 | 3.700 | 3.660 | 3.700 | 3.700 | 262,081 |
| 2022-09-14 | 3.690 | 3.750 | 3.660 | 3.690 | 3.690 | 395,623 |
| 2022-09-13 | 3.710 | 3.710 | 3.660 | 3.680 | 3.680 | 119,430 |
| 2022-09-12 | 3.670 | 3.730 | 3.670 | 3.700 | 3.700 | 150,353 |
| 2022-09-09 | 3.710 | 3.720 | 3.650 | 3.660 | 3.660 | 1,028,209 |
| 2022-09-08 | 3.790 | 3.790 | 3.670 | 3.690 | 3.690 | 275,231 |
| 2022-09-07 | 3.690 | 3.790 | 3.670 | 3.760 | 3.760 | 46,642 |
| 2022-09-06 | 3.770 | 3.800 | 3.670 | 3.700 | 3.700 | 106,582 |
| 2022-09-05 | 3.690 | 3.800 | 3.650 | 3.770 | 3.770 | 222,042 |
| 2022-09-02 | 3.700 | 3.720 | 3.650 | 3.680 | 3.680 | 24,993 |
| 2022-09-01 | 3.670 | 3.750 | 3.620 | 3.710 | 3.710 | 30,885 |
| 2022-08-31 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 33,092 |
| 2022-08-30 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 421,800 |
| 2022-08-29 | 3.690 | 3.830 | 3.660 | 3.790 | 3.790 | 2,945,430 |
| 2022-08-26 | 3.710 | 3.720 | 3.650 | 3.660 | 3.660 | 25,073 |
| 2022-08-25 | 3.690 | 3.700 | 3.630 | 3.690 | 3.690 | 1,484,090 |
| 2022-08-24 | 3.680 | 3.700 | 3.650 | 3.670 | 3.670 | 303,215 |
| 2022-08-23 | 3.690 | 3.700 | 3.600 | 3.680 | 3.680 | 103,559 |
| 2022-08-22 | 3.600 | 3.760 | 3.560 | 3.700 | 3.700 | 2,708,507 |
| 2022-08-19 | 3.700 | 3.800 | 3.560 | 3.620 | 3.620 | 2,597,897 |
| 2022-08-18 | 3.700 | 3.700 | 3.570 | 3.620 | 3.620 | 1,476,081 |
| 2022-08-17 | 3.700 | 3.700 | 3.610 | 3.680 | 3.680 | 41,697 |
| 2022-08-16 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 118,889 |
| 2022-08-15 | 3.570 | 3.680 | 3.560 | 3.650 | 3.650 | 183,503 |
| 2022-08-12 | 3.700 | 3.740 | 3.550 | 3.590 | 3.590 | 987,618 |
| 2022-08-11 | 3.690 | 3.700 | 3.650 | 3.670 | 3.670 | 264,058 |
| 2022-08-10 | 3.630 | 3.740 | 3.630 | 3.680 | 3.680 | 39,977 |
| 2022-08-09 | 3.770 | 3.770 | 3.500 | 3.670 | 3.670 | 230,455 |
| 2022-08-08 | 3.870 | 3.870 | 3.700 | 3.770 | 3.770 | 156,017 |
| 2022-08-05 | 3.810 | 3.900 | 3.740 | 3.870 | 3.870 | 159,336 |
| 2022-08-04 | 3.840 | 3.850 | 3.730 | 3.800 | 3.800 | 223,447 |
| 2022-08-03 | 3.860 | 3.860 | 3.810 | 3.850 | 3.850 | 42,657 |
| 2022-08-02 | 3.820 | 3.850 | 3.810 | 3.820 | 3.820 | 18,627 |
| 2022-08-01 | 3.840 | 3.850 | 3.790 | 3.840 | 3.840 | 483,466 |
| 2022-07-29 | 3.890 | 3.930 | 3.840 | 3.870 | 3.870 | 58,863 |
| 2022-07-28 | 3.850 | 3.850 | 3.830 | 3.850 | 3.850 | 205,546 |
| 2022-07-27 | 3.930 | 3.930 | 3.800 | 3.860 | 3.860 | 5,239,856 |
| 2022-07-26 | 4.000 | 4.000 | 3.930 | 3.980 | 3.980 | 72,850 |
| 2022-07-25 | 3.910 | 4.000 | 3.900 | 3.980 | 3.980 | 106,540 |
| 2022-07-22 | 3.970 | 4.000 | 3.750 | 3.910 | 3.910 | 4,916,987 |
| 2022-07-21 | 3.800 | 4.000 | 3.800 | 3.960 | 3.960 | 850,990 |
| 2022-07-20 | 3.740 | 3.870 | 3.700 | 3.710 | 3.710 | 147,073 |
| 2022-07-19 | 3.780 | 3.830 | 3.670 | 3.710 | 3.710 | 294,654 |
| 2022-07-18 | 3.740 | 3.770 | 3.720 | 3.730 | 3.730 | 58,216 |
| 2022-07-15 | 3.770 | 3.780 | 3.700 | 3.740 | 3.740 | 59,178 |
| 2022-07-14 | 3.750 | 3.750 | 3.670 | 3.710 | 3.710 | 29,661 |
| 2022-07-13 | 3.640 | 3.760 | 3.610 | 3.740 | 3.740 | 26,967 |
| 2022-07-12 | 3.790 | 3.840 | 3.560 | 3.650 | 3.650 | 338,425 |
| 2022-07-11 | 3.780 | 3.890 | 3.770 | 3.800 | 3.800 | 60,966 |
| 2022-07-08 | 3.910 | 3.970 | 3.760 | 3.790 | 3.790 | 597,980 |
| 2022-07-07 | 3.980 | 3.990 | 3.900 | 3.910 | 3.910 | 113,413 |
| 2022-07-06 | 3.980 | 4.000 | 3.900 | 3.910 | 3.910 | 21,758 |
| 2022-07-05 | 3.850 | 4.000 | 3.780 | 3.990 | 3.990 | 27,157 |
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.