Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.700 | 4.710 | 4.690 | 4.710 | 4.710 | 55,196 |
| 2025-02-14 | 4.620 | 4.730 | 4.620 | 4.690 | 4.690 | 71,750 |
| 2025-02-13 | 4.650 | 4.750 | 4.650 | 4.720 | 4.720 | 83,267 |
| 2025-02-12 | 4.730 | 4.780 | 4.670 | 4.750 | 4.750 | 135,869 |
| 2025-02-11 | 4.650 | 4.850 | 4.600 | 4.760 | 4.760 | 149,776 |
| 2025-02-10 | 4.560 | 4.620 | 4.500 | 4.600 | 4.600 | 79,525 |
| 2025-02-07 | 4.500 | 4.650 | 4.500 | 4.560 | 4.560 | 293,139 |
| 2025-02-06 | 4.500 | 4.560 | 4.460 | 4.530 | 4.530 | 170,625 |
| 2025-02-05 | 4.550 | 4.600 | 4.500 | 4.600 | 4.600 | 103,958 |
| 2025-02-04 | 4.500 | 4.550 | 4.440 | 4.550 | 4.550 | 221,122 |
| 2025-01-31 | 4.460 | 4.530 | 4.450 | 4.500 | 4.500 | 1,758,911 |
| 2025-01-30 | 4.430 | 4.530 | 4.430 | 4.440 | 4.440 | 97,753 |
| 2025-01-29 | 4.400 | 4.520 | 4.380 | 4.520 | 4.520 | 127,802 |
| 2025-01-28 | 4.430 | 4.480 | 4.380 | 4.480 | 4.480 | 97,695 |
| 2025-01-27 | 4.380 | 4.440 | 4.380 | 4.430 | 4.430 | 42,695 |
| 2025-01-24 | 4.500 | 4.500 | 4.390 | 4.460 | 4.460 | 51,724 |
| 2025-01-23 | 4.470 | 4.580 | 4.380 | 4.580 | 4.580 | 101,949 |
| 2025-01-22 | 4.500 | 4.500 | 4.380 | 4.460 | 4.460 | 57,978 |
| 2025-01-21 | 4.490 | 4.500 | 4.370 | 4.500 | 4.500 | 79,354 |
| 2025-01-20 | 4.400 | 4.500 | 4.380 | 4.490 | 4.490 | 76,056 |
| 2025-01-17 | 4.350 | 4.430 | 3.900 | 4.380 | 4.380 | 368,948 |
| 2025-01-16 | 4.390 | 4.410 | 4.270 | 4.370 | 4.370 | 70,470 |
| 2025-01-15 | 4.450 | 4.450 | 4.390 | 4.420 | 4.420 | 32,812 |
| 2025-01-14 | 4.390 | 4.440 | 4.000 | 4.390 | 4.390 | 218,478 |
| 2025-01-13 | 4.440 | 4.460 | 3.800 | 4.460 | 4.460 | 373,583 |
| 2025-01-10 | 4.400 | 4.450 | 4.340 | 4.450 | 4.450 | 27,476 |
| 2025-01-09 | 4.450 | 4.450 | 3.800 | 4.440 | 4.440 | 462,236 |
| 2025-01-08 | 4.400 | 4.460 | 4.380 | 4.450 | 4.450 | 11,899 |
| 2025-01-07 | 4.470 | 4.560 | 4.370 | 4.380 | 4.380 | 34,375 |
| 2025-01-06 | 4.410 | 4.440 | 4.360 | 4.420 | 4.420 | 33,065 |
| 2025-01-03 | 4.460 | 4.460 | 4.380 | 4.400 | 4.400 | 4,212,122 |
| 2025-01-02 | 4.500 | 4.500 | 4.380 | 4.500 | 4.500 | 18,551 |
| 2024-12-31 | 4.470 | 4.500 | 4.350 | 4.500 | 4.500 | 40,620 |
| 2024-12-30 | 4.440 | 4.470 | 4.240 | 4.460 | 4.460 | 257,651 |
| 2024-12-27 | 4.460 | 4.460 | 4.400 | 4.460 | 4.460 | 20,610 |
| 2024-12-26 | 4.400 | 4.610 | 4.400 | 4.480 | 4.480 | 21,142 |
| 2024-12-24 | 4.430 | 4.470 | 4.400 | 4.420 | 4.420 | 30,860 |
| 2024-12-23 | 4.620 | 4.620 | 4.390 | 4.520 | 4.520 | 94,969 |
| 2024-12-20 | 4.500 | 4.750 | 4.380 | 4.750 | 4.750 | 36,288 |
| 2024-12-19 | 4.410 | 4.500 | 4.370 | 4.500 | 4.500 | 66,102 |
| 2024-12-18 | 4.410 | 4.550 | 4.210 | 4.550 | 4.550 | 101,812 |
| 2024-12-17 | 4.410 | 4.470 | 4.320 | 4.370 | 4.370 | 141,382 |
| 2024-12-16 | 4.420 | 4.540 | 4.200 | 4.540 | 4.540 | 150,559 |
| 2024-12-13 | 4.490 | 4.680 | 4.410 | 4.410 | 4.410 | 540,761 |
| 2024-12-11 | 4.570 | 4.690 | 4.370 | 4.400 | 4.400 | 277,746 |
| 2024-12-10 | 4.700 | 4.750 | 4.540 | 4.550 | 4.550 | 248,810 |
| 2024-12-09 | 4.640 | 4.700 | 4.600 | 4.600 | 4.600 | 17,759 |
| 2024-12-06 | 4.750 | 4.750 | 4.610 | 4.660 | 4.660 | 34,433 |
| 2024-12-05 | 4.700 | 4.710 | 4.600 | 4.710 | 4.710 | 75,074 |
| 2024-12-04 | 4.690 | 4.700 | 4.620 | 4.670 | 4.670 | 13,834 |
| 2024-12-03 | 4.530 | 4.700 | 4.530 | 4.700 | 4.700 | 647,149 |
| 2024-12-02 | 4.670 | 4.700 | 4.560 | 4.630 | 4.630 | 63,635 |
| 2024-11-29 | 4.700 | 4.750 | 4.500 | 4.650 | 4.650 | 197,680 |
| 2024-11-28 | 4.660 | 4.700 | 4.570 | 4.700 | 4.700 | 29,102 |
| 2024-11-27 | 4.480 | 4.670 | 4.480 | 4.640 | 4.640 | 111,067 |
| 2024-11-26 | 4.600 | 4.630 | 4.560 | 4.610 | 4.610 | 21,414 |
| 2024-11-25 | 4.660 | 4.670 | 4.550 | 4.560 | 4.560 | 77,102 |
| 2024-11-22 | 4.550 | 4.670 | 4.550 | 4.670 | 4.670 | 29,068 |
| 2024-11-21 | 4.600 | 4.610 | 4.530 | 4.580 | 4.580 | 62,882 |
| 2024-11-20 | 4.690 | 4.690 | 4.500 | 4.580 | 4.580 | 66,741 |
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.