Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.320 | 5.410 | 5.320 | 5.360 | 5.360 | 327,468 |
| 2022-04-06 | 5.400 | 5.400 | 5.300 | 5.390 | 5.390 | 68,719 |
| 2022-04-05 | 5.410 | 5.410 | 5.300 | 5.320 | 5.320 | 86,160 |
| 2022-04-04 | 5.280 | 5.420 | 5.240 | 5.400 | 5.400 | 356,351 |
| 2022-04-01 | 5.350 | 5.350 | 5.230 | 5.260 | 5.260 | 30,623 |
| 2022-03-31 | 5.250 | 5.340 | 5.250 | 5.270 | 5.270 | 23,341 |
| 2022-03-30 | 5.420 | 5.420 | 5.250 | 5.260 | 5.260 | 123,274 |
| 2022-03-29 | 5.360 | 5.440 | 5.320 | 5.410 | 5.410 | 274,508 |
| 2022-03-28 | 5.240 | 5.350 | 5.240 | 5.310 | 5.310 | 130,960 |
| 2022-03-25 | 5.270 | 5.300 | 4.900 | 5.210 | 5.210 | 494,907 |
| 2022-03-24 | 5.260 | 5.300 | 5.180 | 5.280 | 5.280 | 71,926 |
| 2022-03-23 | 5.290 | 5.360 | 5.200 | 5.230 | 5.230 | 132,270 |
| 2022-03-22 | 5.140 | 5.360 | 5.140 | 5.270 | 5.270 | 150,591 |
| 2022-03-18 | 5.150 | 5.180 | 5.110 | 5.140 | 5.140 | 63,495 |
| 2022-03-17 | 5.200 | 5.250 | 5.080 | 5.150 | 5.150 | 201,237 |
| 2022-03-16 | 5.090 | 5.150 | 5.070 | 5.120 | 5.120 | 58,224 |
| 2022-03-15 | 5.040 | 5.140 | 5.020 | 5.070 | 5.070 | 60,797 |
| 2022-03-14 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 49,589 |
| 2022-03-11 | 5.090 | 5.200 | 5.010 | 5.070 | 5.070 | 52,027 |
| 2022-03-10 | 5.210 | 5.240 | 5.120 | 5.200 | 5.200 | 64,582 |
| 2022-03-09 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 104,913 |
| 2022-03-08 | 5.160 | 5.200 | 4.850 | 4.990 | 4.990 | 546,759 |
| 2022-03-07 | 5.300 | 5.400 | 5.160 | 5.170 | 5.170 | 309,072 |
| 2022-03-04 | 5.500 | 5.500 | 5.300 | 5.310 | 5.310 | 430,678 |
| 2022-03-03 | 5.600 | 5.600 | 5.410 | 5.490 | 5.490 | 335,195 |
| 2022-03-02 | 5.420 | 5.600 | 5.410 | 5.520 | 5.520 | 118,891 |
| 2022-03-01 | 5.370 | 5.790 | 5.250 | 5.440 | 5.440 | 857,711 |
| 2022-02-28 | 5.290 | 5.380 | 5.290 | 5.310 | 5.310 | 84,563 |
| 2022-02-25 | 5.120 | 5.340 | 5.070 | 5.290 | 5.290 | 183,291 |
| 2022-02-24 | 5.170 | 5.170 | 4.750 | 5.140 | 5.140 | 381,909 |
| 2022-02-23 | 5.200 | 5.270 | 5.140 | 5.200 | 5.200 | 298,053 |
| 2022-02-22 | 5.220 | 5.440 | 5.050 | 5.190 | 5.190 | 447,722 |
| 2022-02-21 | 4.960 | 5.250 | 4.950 | 5.220 | 5.220 | 1,671,837 |
| 2022-02-18 | 5.090 | 5.100 | 4.990 | 5.040 | 5.040 | 383,532 |
| 2022-02-17 | 5.000 | 5.130 | 4.800 | 5.000 | 5.000 | 952,748 |
| 2022-02-16 | 4.760 | 4.990 | 4.750 | 4.930 | 4.930 | 609,798 |
| 2022-02-15 | 4.790 | 4.850 | 4.700 | 4.820 | 4.820 | 281,939 |
| 2022-02-14 | 4.750 | 4.760 | 4.450 | 4.690 | 4.690 | 121,272 |
| 2022-02-11 | 4.900 | 4.900 | 4.710 | 4.790 | 4.790 | 93,846 |
| 2022-02-10 | 4.820 | 4.830 | 4.780 | 4.790 | 4.790 | 281,319 |
| 2022-02-09 | 4.750 | 4.950 | 4.680 | 4.840 | 4.840 | 221,569 |
| 2022-02-08 | 4.910 | 4.940 | 4.680 | 4.760 | 4.760 | 268,133 |
| 2022-02-04 | 4.980 | 5.000 | 4.820 | 4.890 | 4.890 | 332,655 |
| 2022-02-03 | 4.700 | 5.030 | 4.700 | 4.980 | 4.980 | 458,877 |
| 2022-02-02 | 4.850 | 4.870 | 4.680 | 4.810 | 4.810 | 865,033 |
| 2022-02-01 | 4.680 | 4.830 | 4.680 | 4.780 | 4.780 | 272,387 |
| 2022-01-31 | 4.410 | 4.740 | 4.410 | 4.670 | 4.670 | 566,166 |
| 2022-01-28 | 4.200 | 4.410 | 4.180 | 4.360 | 4.360 | 290,315 |
| 2022-01-27 | 4.150 | 4.240 | 3.960 | 4.120 | 4.120 | 1,430,905 |
| 2022-01-26 | 4.150 | 4.280 | 4.070 | 4.160 | 4.160 | 252,026 |
| 2022-01-25 | 4.070 | 4.150 | 4.000 | 4.060 | 4.060 | 649,367 |
| 2022-01-24 | 4.310 | 4.310 | 3.940 | 4.070 | 4.070 | 821,364 |
| 2022-01-21 | 4.610 | 4.620 | 4.200 | 4.310 | 4.310 | 715,505 |
| 2022-01-20 | 4.750 | 4.780 | 4.580 | 4.620 | 4.620 | 355,230 |
| 2022-01-19 | 4.830 | 4.830 | 4.740 | 4.750 | 4.750 | 343,810 |
| 2022-01-18 | 4.970 | 4.970 | 4.830 | 4.880 | 4.880 | 163,651 |
| 2022-01-17 | 4.970 | 5.140 | 4.940 | 4.980 | 4.980 | 372,870 |
| 2022-01-14 | 4.750 | 4.910 | 4.730 | 4.890 | 4.890 | 114,966 |
| 2022-01-13 | 4.790 | 4.880 | 4.730 | 4.750 | 4.750 | 124,565 |
| 2022-01-12 | 4.800 | 4.810 | 4.770 | 4.790 | 4.790 | 287,773 |
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.