Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4.920 | 4.920 | 4.760 | 4.810 | 4.810 | 170,588 |
| 2022-01-10 | 4.860 | 4.980 | 4.700 | 4.920 | 4.920 | 1,212,490 |
| 2022-01-07 | 4.850 | 4.940 | 4.850 | 4.910 | 4.910 | 23,027 |
| 2022-01-06 | 4.970 | 4.990 | 4.880 | 4.920 | 4.920 | 127,451 |
| 2022-01-05 | 4.900 | 5.010 | 4.880 | 4.970 | 4.970 | 132,123 |
| 2022-01-04 | 4.850 | 4.960 | 4.850 | 4.880 | 4.880 | 813,345 |
| 2022-01-03 | 4.810 | 4.850 | 4.670 | 4.830 | 4.830 | 238,071 |
| 2021-12-31 | 4.900 | 5.100 | 4.650 | 4.770 | 4.770 | 1,203,424 |
| 2021-12-30 | 4.870 | 4.940 | 4.800 | 4.860 | 4.860 | 486,835 |
| 2021-12-29 | 5.000 | 5.000 | 4.810 | 4.820 | 4.820 | 441,766 |
| 2021-12-28 | 5.110 | 5.120 | 4.960 | 5.000 | 5.000 | 405,329 |
| 2021-12-27 | 5.180 | 5.200 | 5.010 | 5.110 | 5.110 | 88,232 |
| 2021-12-24 | 5.150 | 5.230 | 5.150 | 5.200 | 5.200 | 36,747 |
| 2021-12-23 | 4.960 | 5.340 | 4.960 | 5.070 | 5.070 | 607,921 |
| 2021-12-22 | 4.790 | 4.940 | 4.790 | 4.880 | 4.880 | 206,852 |
| 2021-12-21 | 4.700 | 4.820 | 4.550 | 4.720 | 4.720 | 357,636 |
| 2021-12-20 | 4.750 | 4.770 | 4.650 | 4.700 | 4.700 | 119,740 |
| 2021-12-17 | 4.610 | 4.950 | 4.600 | 4.820 | 4.820 | 409,187 |
| 2021-12-16 | 4.890 | 5.000 | 4.490 | 4.610 | 4.610 | 4,105,773 |
| 2021-12-15 | 5.000 | 5.060 | 4.850 | 4.870 | 4.870 | 513,587 |
| 2021-12-14 | 5.170 | 5.200 | 4.850 | 4.940 | 4.940 | 1,821,710 |
| 2021-12-13 | 5.350 | 5.440 | 5.170 | 5.240 | 5.240 | 233,314 |
| 2021-12-10 | 5.380 | 5.430 | 5.330 | 5.350 | 5.350 | 194,524 |
| 2021-12-09 | 5.530 | 5.610 | 5.350 | 5.360 | 5.360 | 317,907 |
| 2021-12-08 | 5.540 | 5.550 | 5.500 | 5.510 | 5.510 | 252,347 |
| 2021-12-07 | 5.690 | 5.720 | 5.510 | 5.540 | 5.540 | 510,829 |
| 2021-12-06 | 5.750 | 5.760 | 5.690 | 5.690 | 5.690 | 283,030 |
| 2021-12-03 | 5.860 | 5.920 | 5.680 | 5.750 | 5.750 | 222,106 |
| 2021-12-02 | 5.950 | 5.950 | 5.800 | 5.860 | 5.860 | 656,679 |
| 2021-12-01 | 5.810 | 6.040 | 5.810 | 5.950 | 5.950 | 1,405,326 |
| 2021-11-30 | 5.900 | 5.930 | 5.810 | 5.880 | 5.880 | 50,007 |
| 2021-11-29 | 5.890 | 6.020 | 5.750 | 5.920 | 5.920 | 574,844 |
| 2021-11-26 | 5.920 | 5.920 | 5.750 | 5.900 | 5.900 | 234,407 |
| 2021-11-25 | 6.000 | 6.060 | 5.910 | 5.960 | 5.960 | 89,709 |
| 2021-11-24 | 6.010 | 6.030 | 5.910 | 6.010 | 6.010 | 150,140 |
| 2021-11-23 | 6.050 | 6.060 | 5.980 | 6.010 | 6.010 | 190,717 |
| 2021-11-22 | 6.050 | 6.090 | 5.980 | 6.050 | 6.050 | 291,734 |
| 2021-11-19 | 5.980 | 6.150 | 5.970 | 6.050 | 6.050 | 218,870 |
| 2021-11-18 | 6.080 | 6.120 | 5.980 | 5.990 | 5.990 | 1,455,238 |
| 2021-11-17 | 6.070 | 6.140 | 6.060 | 6.100 | 6.100 | 165,679 |
| 2021-11-16 | 6.150 | 6.190 | 6.050 | 6.070 | 6.070 | 176,992 |
| 2021-11-12 | 6.190 | 6.210 | 6.100 | 6.150 | 6.150 | 104,460 |
| 2021-11-11 | 6.190 | 6.260 | 6.100 | 6.180 | 6.180 | 97,784 |
| 2021-11-10 | 6.160 | 6.200 | 6.110 | 6.190 | 6.190 | 37,275 |
| 2021-11-09 | 6.220 | 6.240 | 6.140 | 6.150 | 6.150 | 43,448 |
| 2021-11-08 | 6.270 | 6.350 | 6.160 | 6.230 | 6.230 | 232,779 |
| 2021-11-05 | 6.130 | 6.350 | 6.110 | 6.250 | 6.250 | 100,155 |
| 2021-11-04 | 6.300 | 6.360 | 6.070 | 6.120 | 6.120 | 985,314 |
| 2021-11-03 | 6.230 | 6.350 | 6.200 | 6.340 | 6.340 | 122,927 |
| 2021-11-01 | 6.250 | 6.350 | 6.100 | 6.270 | 6.270 | 921,869 |
| 2021-10-29 | 6.250 | 6.370 | 6.250 | 6.350 | 6.350 | 102,729 |
| 2021-10-28 | 6.200 | 6.360 | 6.150 | 6.290 | 6.290 | 116,207 |
| 2021-10-27 | 6.350 | 6.450 | 6.250 | 6.290 | 6.290 | 221,696 |
| 2021-10-26 | 6.550 | 6.550 | 6.210 | 6.490 | 6.490 | 198,030 |
| 2021-10-25 | 6.560 | 6.610 | 6.410 | 6.530 | 6.530 | 94,099 |
| 2021-10-22 | 6.470 | 6.570 | 6.330 | 6.560 | 6.560 | 307,755 |
| 2021-10-21 | 6.600 | 6.600 | 6.410 | 6.480 | 6.480 | 216,259 |
| 2021-10-20 | 6.260 | 6.600 | 6.210 | 6.570 | 6.570 | 403,333 |
← NewerPage 21 of 21 · 1,258 trading days
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.