Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 3.910 | 3.960 | 3.870 | 3.880 | 3.880 | 255,727 |
| 2022-07-01 | 4.020 | 4.020 | 3.770 | 3.950 | 3.950 | 225,558 |
| 2022-06-30 | 3.960 | 4.090 | 3.960 | 4.040 | 4.040 | 504,815 |
| 2022-06-29 | 4.030 | 4.100 | 3.900 | 3.910 | 3.910 | 259,706 |
| 2022-06-28 | 4.080 | 4.170 | 3.950 | 4.030 | 4.030 | 670,450 |
| 2022-06-27 | 3.820 | 4.100 | 3.820 | 4.000 | 4.000 | 1,077,972 |
| 2022-06-24 | 3.530 | 3.900 | 3.530 | 3.780 | 3.780 | 200,599 |
| 2022-06-23 | 3.590 | 3.620 | 3.520 | 3.520 | 3.520 | 87,842 |
| 2022-06-22 | 3.690 | 3.720 | 3.530 | 3.550 | 3.550 | 48,498 |
| 2022-06-21 | 3.620 | 3.800 | 3.620 | 3.700 | 3.700 | 150,467 |
| 2022-06-20 | 3.520 | 3.740 | 3.520 | 3.620 | 3.620 | 49,192 |
| 2022-06-17 | 3.670 | 3.690 | 3.520 | 3.530 | 3.530 | 233,188 |
| 2022-06-16 | 3.670 | 3.680 | 3.520 | 3.530 | 3.530 | 101,238 |
| 2022-06-15 | 3.720 | 3.890 | 3.650 | 3.670 | 3.670 | 150,700 |
| 2022-06-14 | 3.850 | 3.880 | 3.660 | 3.720 | 3.720 | 353,684 |
| 2022-06-13 | 3.960 | 3.960 | 3.500 | 3.830 | 3.830 | 114,831 |
| 2022-06-10 | 3.980 | 4.050 | 3.900 | 3.940 | 3.940 | 472,239 |
| 2022-06-09 | 4.040 | 4.050 | 3.920 | 3.950 | 3.950 | 473,699 |
| 2022-06-08 | 4.050 | 4.110 | 4.000 | 4.010 | 4.010 | 307,317 |
| 2022-06-07 | 4.090 | 4.130 | 4.030 | 4.050 | 4.050 | 283,331 |
| 2022-06-06 | 4.130 | 4.220 | 4.090 | 4.090 | 4.090 | 125,872 |
| 2022-06-03 | 4.100 | 4.130 | 4.080 | 4.110 | 4.110 | 53,644 |
| 2022-06-02 | 4.060 | 4.140 | 4.030 | 4.100 | 4.100 | 63,384 |
| 2022-06-01 | 4.100 | 4.120 | 4.000 | 4.060 | 4.060 | 168,475 |
| 2022-05-31 | 4.170 | 4.170 | 4.040 | 4.110 | 4.110 | 61,135 |
| 2022-05-30 | 4.030 | 4.200 | 4.010 | 4.180 | 4.180 | 183,349 |
| 2022-05-27 | 4.110 | 4.110 | 3.890 | 4.040 | 4.040 | 390,923 |
| 2022-05-26 | 4.050 | 4.150 | 4.000 | 4.040 | 4.040 | 272,482 |
| 2022-05-25 | 4.190 | 4.250 | 3.890 | 4.050 | 4.050 | 133,638 |
| 2022-05-24 | 4.360 | 4.420 | 4.190 | 4.240 | 4.240 | 152,256 |
| 2022-05-23 | 4.400 | 4.590 | 4.240 | 4.350 | 4.350 | 133,192 |
| 2022-05-20 | 4.560 | 4.560 | 4.400 | 4.410 | 4.410 | 94,023 |
| 2022-05-19 | 4.500 | 4.620 | 4.410 | 4.480 | 4.480 | 41,365 |
| 2022-05-18 | 4.600 | 4.740 | 4.500 | 4.520 | 4.520 | 100,228 |
| 2022-05-17 | 4.620 | 4.670 | 4.570 | 4.600 | 4.600 | 76,098 |
| 2022-05-16 | 4.620 | 4.700 | 4.220 | 4.630 | 4.630 | 181,520 |
| 2022-05-13 | 4.760 | 4.870 | 4.680 | 4.680 | 4.680 | 151,240 |
| 2022-05-12 | 4.700 | 4.940 | 4.670 | 4.770 | 4.770 | 234,971 |
| 2022-05-11 | 4.650 | 4.850 | 4.510 | 4.770 | 4.770 | 240,478 |
| 2022-05-10 | 4.620 | 4.700 | 4.600 | 4.610 | 4.610 | 143,369 |
| 2022-05-09 | 4.840 | 4.840 | 4.600 | 4.640 | 4.640 | 118,631 |
| 2022-05-06 | 4.830 | 4.970 | 4.830 | 4.840 | 4.840 | 143,205 |
| 2022-05-05 | 4.900 | 5.000 | 4.840 | 4.860 | 4.860 | 189,180 |
| 2022-05-04 | 4.950 | 4.950 | 4.820 | 4.900 | 4.900 | 44,528 |
| 2022-05-03 | 4.980 | 5.000 | 4.810 | 4.880 | 4.880 | 196,972 |
| 2022-05-02 | 4.930 | 5.000 | 4.910 | 4.970 | 4.970 | 112,232 |
| 2022-04-29 | 4.990 | 5.000 | 4.950 | 4.990 | 4.990 | 85,129 |
| 2022-04-28 | 5.090 | 5.100 | 4.950 | 4.980 | 4.980 | 511,405 |
| 2022-04-27 | 4.950 | 5.200 | 4.950 | 5.060 | 5.060 | 146,266 |
| 2022-04-26 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 100,880 |
| 2022-04-25 | 5.250 | 5.250 | 4.920 | 5.000 | 5.000 | 160,523 |
| 2022-04-22 | 5.190 | 5.230 | 5.150 | 5.170 | 5.170 | 29,603 |
| 2022-04-21 | 5.120 | 5.290 | 5.100 | 5.190 | 5.190 | 264,251 |
| 2022-04-20 | 5.230 | 5.380 | 5.200 | 5.300 | 5.300 | 680,490 |
| 2022-04-19 | 5.160 | 5.230 | 5.150 | 5.230 | 5.230 | 121,843 |
| 2022-04-18 | 5.300 | 5.380 | 5.170 | 5.180 | 5.180 | 81,928 |
| 2022-04-13 | 5.230 | 5.230 | 5.040 | 5.200 | 5.200 | 181,112 |
| 2022-04-12 | 5.240 | 5.250 | 5.200 | 5.210 | 5.210 | 185,318 |
| 2022-04-11 | 5.400 | 5.400 | 5.210 | 5.230 | 5.230 | 136,855 |
| 2022-04-08 | 5.380 | 5.460 | 5.360 | 5.420 | 5.420 | 228,266 |
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.