Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.690 | 4.690 | 4.550 | 4.650 | 4.650 | 31,774 |
| 2024-11-15 | 4.600 | 4.700 | 4.500 | 4.700 | 4.700 | 44,259 |
| 2024-11-14 | 4.550 | 4.600 | 4.430 | 4.600 | 4.600 | 63,842 |
| 2024-11-13 | 4.510 | 4.650 | 4.490 | 4.530 | 4.530 | 59,946 |
| 2024-11-12 | 4.670 | 4.670 | 4.600 | 4.610 | 4.610 | 78,426 |
| 2024-11-11 | 4.550 | 4.900 | 4.490 | 4.750 | 4.750 | 279,911 |
| 2024-11-08 | 4.570 | 4.630 | 4.410 | 4.500 | 4.500 | 191,664 |
| 2024-11-07 | 4.690 | 4.690 | 4.500 | 4.560 | 4.560 | 224,796 |
| 2024-11-06 | 4.580 | 4.730 | 4.570 | 4.600 | 4.600 | 73,755 |
| 2024-11-05 | 4.550 | 4.710 | 4.550 | 4.690 | 4.690 | 169,120 |
| 2024-11-04 | 4.800 | 4.800 | 4.610 | 4.650 | 4.650 | 53,705 |
| 2024-11-01 | 4.690 | 4.800 | 4.580 | 4.740 | 4.740 | 166,718 |
| 2024-10-31 | 4.660 | 4.770 | 4.570 | 4.700 | 4.700 | 430,554 |
| 2024-10-30 | 4.800 | 4.800 | 4.590 | 4.670 | 4.670 | 159,912 |
| 2024-10-29 | 4.880 | 5.040 | 4.680 | 4.750 | 4.750 | 127,575 |
| 2024-10-28 | 5.020 | 5.060 | 4.950 | 4.950 | 4.950 | 45,611 |
| 2024-10-25 | 5.160 | 5.160 | 4.950 | 5.040 | 5.040 | 49,660 |
| 2024-10-24 | 4.930 | 5.140 | 4.930 | 5.120 | 5.120 | 40,492 |
| 2024-10-23 | 4.930 | 5.180 | 4.930 | 5.170 | 5.170 | 32,793 |
| 2024-10-22 | 5.150 | 5.160 | 4.840 | 5.040 | 5.040 | 52,758 |
| 2024-10-21 | 5.380 | 5.390 | 5.030 | 5.170 | 5.170 | 336,100 |
| 2024-10-18 | 5.500 | 5.500 | 5.290 | 5.370 | 5.370 | 82,211 |
| 2024-10-17 | 5.550 | 5.760 | 5.150 | 5.380 | 5.380 | 192,145 |
| 2024-10-16 | 5.420 | 5.800 | 5.420 | 5.750 | 5.750 | 551,037 |
| 2024-10-15 | 5.400 | 5.480 | 5.400 | 5.430 | 5.430 | 1,452,836 |
| 2024-10-14 | 5.890 | 5.950 | 5.400 | 5.420 | 5.420 | 720,464 |
| 2024-10-11 | 5.300 | 6.000 | 5.300 | 5.890 | 5.890 | 605,745 |
| 2024-10-10 | 4.930 | 5.390 | 4.850 | 5.210 | 5.210 | 329,718 |
| 2024-10-09 | 4.650 | 5.100 | 4.550 | 4.920 | 4.920 | 281,282 |
| 2024-10-08 | 4.700 | 4.800 | 4.510 | 4.650 | 4.650 | 57,443 |
| 2024-10-07 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 97,450 |
| 2024-10-04 | 4.490 | 5.150 | 4.440 | 4.810 | 4.810 | 274,046 |
| 2024-10-03 | 4.440 | 4.510 | 4.440 | 4.480 | 4.480 | 41,890 |
| 2024-10-02 | 4.440 | 4.550 | 4.440 | 4.470 | 4.470 | 37,849 |
| 2024-09-30 | 4.450 | 4.480 | 4.400 | 4.440 | 4.440 | 273,586 |
| 2024-09-27 | 4.480 | 4.550 | 4.440 | 4.490 | 4.490 | 126,499 |
| 2024-09-26 | 4.510 | 4.510 | 4.480 | 4.500 | 4.500 | 5,138 |
| 2024-09-25 | 4.440 | 4.500 | 4.440 | 4.490 | 4.490 | 25,753 |
| 2024-09-24 | 4.370 | 4.550 | 4.370 | 4.440 | 4.440 | 33,218 |
| 2024-09-23 | 4.450 | 4.460 | 4.430 | 4.460 | 4.460 | 6,605 |
| 2024-09-20 | 4.450 | 4.460 | 4.400 | 4.460 | 4.460 | 17,194 |
| 2024-09-19 | 4.440 | 4.460 | 4.380 | 4.380 | 4.380 | 97,293 |
| 2024-09-18 | 4.490 | 4.490 | 4.360 | 4.390 | 4.390 | 68,217 |
| 2024-09-17 | 4.420 | 4.550 | 4.410 | 4.500 | 4.500 | 40,545 |
| 2024-09-13 | 4.520 | 4.520 | 4.420 | 4.520 | 4.520 | 12,905 |
| 2024-09-12 | 4.410 | 4.550 | 4.410 | 4.550 | 4.550 | 79,030 |
| 2024-09-11 | 4.500 | 4.510 | 4.450 | 4.460 | 4.460 | 417,259 |
| 2024-09-10 | 4.550 | 4.550 | 4.460 | 4.500 | 4.500 | 231,114 |
| 2024-09-09 | 4.460 | 4.500 | 4.460 | 4.460 | 4.460 | 153,385 |
| 2024-09-06 | 4.460 | 4.490 | 4.460 | 4.460 | 4.460 | 142,262 |
| 2024-09-05 | 4.460 | 4.490 | 4.440 | 4.440 | 4.440 | 119,845 |
| 2024-09-04 | 4.460 | 4.480 | 4.350 | 4.460 | 4.460 | 194,723 |
| 2024-09-03 | 4.460 | 4.480 | 4.450 | 4.480 | 4.480 | 199,604 |
| 2024-09-02 | 4.460 | 4.460 | 4.370 | 4.450 | 4.450 | 21,247 |
| 2024-08-30 | 4.460 | 4.500 | 4.450 | 4.460 | 4.460 | 98,388 |
| 2024-08-29 | 4.520 | 4.520 | 4.320 | 4.460 | 4.460 | 273,205 |
| 2024-08-28 | 4.450 | 4.520 | 4.430 | 4.520 | 4.520 | 589,665 |
| 2024-08-27 | 4.430 | 4.480 | 4.430 | 4.480 | 4.480 | 101,688 |
| 2024-08-26 | 4.430 | 4.470 | 4.360 | 4.460 | 4.460 | 198,338 |
| 2024-08-23 | 4.420 | 4.480 | 4.310 | 4.430 | 4.430 | 367,952 |
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.