Hoteles City Express S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.010	6.160	6.000	6.160	6.160	345,160
2026-04-28	6.090	6.150	5.960	6.150	6.150	132,892
2026-04-27	6.130	6.140	6.090	6.090	6.090	152,526
2026-04-24	6.100	6.130	6.010	6.010	6.010	101,101
2026-04-23	6.120	6.120	6.050	6.100	6.100	77,906
2026-04-22	6.100	6.160	6.050	6.160	6.160	8,116
2026-04-21	6.010	6.160	6.010	6.080	6.080	5,634
2026-04-20	6.100	6.160	6.050	6.050	6.050	9,908
2026-04-17	6.100	6.100	6.000	6.060	6.060	19,781
2026-04-16	6.120	6.120	6.010	6.030	6.030	40,505
2026-04-15	6.090	6.250	6.010	6.120	6.120	95,706
2026-04-14	6.050	6.100	6.050	6.100	6.100	11,172
2026-04-13	6.000	6.090	5.940	6.030	6.030	25,574
2026-04-10	5.990	6.050	5.990	6.000	6.000	25,005
2026-04-09	6.050	6.050	5.930	6.000	6.000	45,675
2026-04-08	5.980	6.050	5.940	6.050	6.050	45,180
2026-04-07	6.080	6.080	5.900	5.980	5.980	29,901
2026-04-06	6.000	6.080	5.940	5.970	5.970	11,905
2026-04-01	5.950	6.100	5.950	6.050	6.050	34,138
2026-03-31	5.960	6.010	5.880	5.950	5.950	250,949
2026-03-30	6.100	6.100	5.860	5.880	5.880	124,927
2026-03-27	6.150	6.150	5.700	6.070	6.070	22,137
2026-03-26	6.080	6.240	6.020	6.090	6.090	73,665
2026-03-25	6.100	6.200	6.050	6.100	6.100	156,276
2026-03-24	6.060	6.580	6.060	6.200	6.200	46,677
2026-03-23	6.090	6.280	6.050	6.060	6.060	3,689
2026-03-20	5.950	6.310	5.950	6.300	6.300	9,026
2026-03-19	6.110	6.110	6.080	6.080	6.080	3,158
2026-03-18	6.250	6.460	6.100	6.200	6.200	30,873
2026-03-17	6.310	6.470	6.050	6.190	6.190	17,775
2026-03-13	6.500	6.500	6.160	6.300	6.300	15,862
2026-03-12	6.300	6.670	6.250	6.500	6.500	27,623
2026-03-11	6.300	6.380	6.110	6.280	6.280	6,334
2026-03-10	6.200	6.400	6.120	6.290	6.290	93,607
2026-03-09	6.270	6.270	6.020	6.200	6.200	18,294
2026-03-06	6.350	6.470	6.110	6.400	6.400	140,216
2026-03-05	6.150	6.680	6.100	6.390	6.390	839,993
2026-03-04	6.110	6.200	5.950	6.200	6.200	632,629
2026-03-03	6.200	6.200	5.950	6.090	6.090	8,684
2026-03-02	6.360	6.360	6.040	6.200	6.200	13,884
2026-02-27	6.300	6.550	6.120	6.430	6.430	98,934
2026-02-26	6.300	6.480	6.180	6.180	6.180	51,903
2026-02-25	6.150	6.250	6.150	6.250	6.250	121,517
2026-02-24	6.160	6.200	6.050	6.200	6.200	6,342
2026-02-23	6.150	6.150	6.000	6.130	6.130	18,537
2026-02-20	6.090	6.090	6.000	6.080	6.080	23,118
2026-02-19	6.100	6.200	6.000	6.110	6.110	268,791
2026-02-18	6.110	6.110	5.980	6.110	6.110	935,857
2026-02-17	6.040	6.120	5.970	6.100	6.100	10,452
2026-02-16	5.960	6.050	5.940	6.030	6.030	50,574
2026-02-13	6.050	6.050	5.960	5.960	5.960	507,373
2026-02-12	5.960	6.060	5.940	6.020	6.020	647,362
2026-02-11	5.860	6.110	5.860	6.000	6.000	1,282,618
2026-02-10	6.250	6.250	5.900	5.980	5.980	312,799
2026-02-09	6.000	6.150	5.890	6.070	6.070	50,506
2026-02-06	6.000	6.340	5.850	6.260	6.260	168,440
2026-02-05	6.140	6.150	5.910	6.000	6.000	53,540
2026-02-04	6.130	6.200	5.750	6.190	6.190	561,291
2026-02-03	6.160	6.350	6.160	6.350	6.350	7,262
2026-01-30	6.390	6.400	6.320	6.320	6.320	29,525

← NewerPage 3 of 21 · 1,258 trading daysOlder →

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.