Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 4.310 | 4.310 | 4.190 | 4.250 | 4.250 | 510,569 |
| 2025-05-15 | 4.390 | 4.470 | 4.330 | 4.340 | 4.340 | 326,022 |
| 2025-05-14 | 4.600 | 4.600 | 4.390 | 4.390 | 4.390 | 256,450 |
| 2025-05-13 | 4.710 | 4.710 | 4.380 | 4.600 | 4.600 | 97,021 |
| 2025-05-12 | 4.710 | 4.760 | 4.610 | 4.610 | 4.610 | 72,375 |
| 2025-05-09 | 4.800 | 4.800 | 4.710 | 4.720 | 4.720 | 24,611 |
| 2025-05-08 | 4.930 | 4.940 | 4.800 | 4.810 | 4.810 | 73,913 |
| 2025-05-07 | 4.900 | 4.980 | 4.660 | 4.840 | 4.840 | 49,260 |
| 2025-05-06 | 4.830 | 5.000 | 4.820 | 4.960 | 4.960 | 60,320 |
| 2025-05-05 | 5.100 | 5.400 | 4.800 | 4.940 | 4.940 | 364,024 |
| 2025-05-02 | 4.620 | 5.000 | 4.600 | 5.000 | 5.000 | 324,196 |
| 2025-04-30 | 4.000 | 4.800 | 4.000 | 4.720 | 4.720 | 268,278 |
| 2025-04-29 | 4.170 | 4.170 | 4.020 | 4.090 | 4.090 | 41,318 |
| 2025-04-28 | 4.200 | 4.290 | 4.100 | 4.160 | 4.160 | 212,113 |
| 2025-04-25 | 4.120 | 4.340 | 4.070 | 4.220 | 4.220 | 166,009 |
| 2025-04-24 | 4.120 | 4.180 | 4.100 | 4.120 | 4.120 | 30,652 |
| 2025-04-23 | 4.110 | 4.150 | 4.110 | 4.120 | 4.120 | 22,488 |
| 2025-04-22 | 4.030 | 4.130 | 4.000 | 4.130 | 4.130 | 62,903 |
| 2025-04-21 | 4.060 | 4.060 | 3.960 | 4.020 | 4.020 | 28,746 |
| 2025-04-16 | 4.060 | 4.080 | 4.050 | 4.050 | 4.050 | 12,728 |
| 2025-04-15 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 111,645 |
| 2025-04-14 | 3.950 | 4.090 | 3.950 | 4.050 | 4.050 | 85,814 |
| 2025-04-11 | 4.080 | 4.080 | 3.980 | 4.050 | 4.050 | 274,469 |
| 2025-04-10 | 4.020 | 4.100 | 4.000 | 4.070 | 4.070 | 135,060 |
| 2025-04-09 | 4.110 | 4.110 | 4.000 | 4.050 | 4.050 | 67,870 |
| 2025-04-08 | 3.990 | 4.200 | 3.990 | 4.030 | 4.030 | 229,384 |
| 2025-04-07 | 4.030 | 4.070 | 3.950 | 3.970 | 3.970 | 110,625 |
| 2025-04-04 | 4.240 | 4.240 | 3.940 | 4.040 | 4.040 | 457,687 |
| 2025-04-03 | 4.290 | 4.370 | 4.110 | 4.230 | 4.230 | 187,279 |
| 2025-04-02 | 4.260 | 4.680 | 4.170 | 4.250 | 4.250 | 184,520 |
| 2025-04-01 | 4.270 | 4.490 | 4.240 | 4.250 | 4.250 | 58,656 |
| 2025-03-31 | 4.380 | 4.460 | 4.180 | 4.340 | 4.340 | 100,131 |
| 2025-03-28 | 4.210 | 4.300 | 4.210 | 4.300 | 4.300 | 4,800 |
| 2025-03-27 | 4.260 | 4.320 | 4.190 | 4.220 | 4.220 | 327,921 |
| 2025-03-26 | 4.160 | 4.250 | 4.160 | 4.240 | 4.240 | 18,181 |
| 2025-03-25 | 4.190 | 4.290 | 4.150 | 4.290 | 4.290 | 58,431 |
| 2025-03-24 | 4.280 | 4.280 | 4.150 | 4.190 | 4.190 | 44,241 |
| 2025-03-21 | 4.200 | 4.280 | 4.170 | 4.220 | 4.220 | 74,668 |
| 2025-03-20 | 4.190 | 4.270 | 4.110 | 4.200 | 4.200 | 199,477 |
| 2025-03-19 | 4.100 | 4.210 | 4.100 | 4.190 | 4.190 | 32,693 |
| 2025-03-18 | 4.190 | 4.220 | 4.090 | 4.090 | 4.090 | 296,524 |
| 2025-03-14 | 4.290 | 4.290 | 4.100 | 4.200 | 4.200 | 46,313 |
| 2025-03-13 | 4.120 | 4.350 | 4.080 | 4.190 | 4.190 | 58,189 |
| 2025-03-12 | 4.270 | 4.290 | 3.990 | 4.010 | 4.010 | 234,463 |
| 2025-03-11 | 4.400 | 4.400 | 4.210 | 4.270 | 4.270 | 214,253 |
| 2025-03-10 | 4.530 | 4.530 | 4.390 | 4.400 | 4.400 | 863,992 |
| 2025-03-07 | 4.500 | 4.530 | 4.460 | 4.530 | 4.530 | 713,404 |
| 2025-03-06 | 4.490 | 4.550 | 4.470 | 4.500 | 4.500 | 365,643 |
| 2025-03-05 | 4.500 | 4.540 | 4.490 | 4.520 | 4.520 | 87,251 |
| 2025-03-04 | 4.500 | 4.600 | 4.480 | 4.560 | 4.560 | 378,515 |
| 2025-03-03 | 4.510 | 4.550 | 4.500 | 4.500 | 4.500 | 78,217 |
| 2025-02-28 | 4.670 | 4.670 | 4.500 | 4.550 | 4.550 | 26,558 |
| 2025-02-27 | 4.680 | 4.680 | 4.490 | 4.680 | 4.680 | 33,235 |
| 2025-02-26 | 4.550 | 4.680 | 4.460 | 4.680 | 4.680 | 134,892 |
| 2025-02-25 | 4.600 | 4.700 | 4.500 | 4.550 | 4.550 | 147,322 |
| 2025-02-24 | 4.550 | 4.650 | 4.540 | 4.540 | 4.540 | 133,180 |
| 2025-02-21 | 4.700 | 4.710 | 4.650 | 4.650 | 4.650 | 24,639 |
| 2025-02-20 | 4.690 | 4.720 | 4.660 | 4.710 | 4.710 | 63,569 |
| 2025-02-19 | 4.700 | 4.700 | 4.500 | 4.590 | 4.590 | 377,804 |
| 2025-02-18 | 4.700 | 4.720 | 4.680 | 4.680 | 4.680 | 182,554 |
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.