Grupo Hotelero Santa Fe, S.A.B. de C.V. (HOTEL.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 09:07AM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3.4100 | 3.4100 | 3.4100 | 3.5000 | 3.5000 | 7,374 |
| 20 may 2024 | 3.5100 | 3.5100 | 3.4500 | 3.5100 | 3.5100 | 10,834 |
| 17 may 2024 | 3.4600 | 3.5100 | 3.4600 | 3.5100 | 3.5100 | 5,377 |
| 16 may 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 8,762 |
| 15 may 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 14 may 2024 | 3.5100 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 11,624 |
| 13 may 2024 | 3.5500 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 17,758 |
| 10 may 2024 | 3.4300 | 3.5900 | 3.4300 | 3.5900 | 3.5900 | 878 |
| 09 may 2024 | 3.5800 | 3.7000 | 3.3900 | 3.4000 | 3.4000 | 20,773 |
| 08 may 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 12,395 |
| 07 may 2024 | 3.6000 | 3.7000 | 3.5900 | 3.5900 | 3.5900 | 9,115,468 |
| 06 may 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 03 may 2024 | 3.4600 | 3.6000 | 3.4600 | 3.5500 | 3.5500 | 8,461 |
| 02 may 2024 | 3.4500 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 4,185 |
| 30 abr 2024 | 3.5400 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 1,922 |
| 29 abr 2024 | 3.5800 | 3.7000 | 3.5500 | 3.6200 | 3.6200 | 4,943 |
| 26 abr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 169 |
| 25 abr 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 5,885 |
| 24 abr 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 704 |
| 23 abr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 731 |
| 22 abr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 147 |
| 19 abr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 18 abr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 17 abr 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 4,450,746 |
| 16 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 15 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 454 |
| 12 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 10 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 09 abr 2024 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 7,005,325 |
| 08 abr 2024 | 3.7100 | 3.8000 | 3.7100 | 3.8000 | 3.8000 | 2,192 |
| 05 abr 2024 | 3.7000 | 3.7300 | 3.6800 | 3.7300 | 3.7300 | 1,737 |
| 04 abr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 03 abr 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 1,393 |
| 02 abr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 2,063 |
| 01 abr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 905 |
| 27 mar 2024 | 3.7200 | 3.7300 | 3.7200 | 3.7300 | 3.7300 | 2,808 |
| 26 mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 25 mar 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 4,970 |
| 22 mar 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 5,087 |
| 21 mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 20 mar 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7300 | 3.7300 | 2,272 |
| 19 mar 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 5,806 |
| 15 mar 2024 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 1,829 |
| 14 mar 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 4,860 |
| 13 mar 2024 | 3.6900 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 17,343 |
| 12 mar 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 3,386,192 |
| 11 mar 2024 | 3.6900 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 6,434 |
| 08 mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,440 |
| 07 mar 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 3,090 |
| 06 mar 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 4,161 |
| 05 mar 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 1,050 |
| 04 mar 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 5,562 |
| 01 mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 29 feb 2024 | 3.6600 | 3.6700 | 3.6600 | 3.6700 | 3.6700 | 1,827 |
| 28 feb 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6600 | 3.6600 | 11,726 |
| 27 feb 2024 | 3.7100 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 6,622 |
| 26 feb 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 8,136 |
| 23 feb 2024 | 3.2800 | 3.8000 | 3.2800 | 3.6500 | 3.6500 | 28,827 |
| 22 feb 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 14,083 |
| 21 feb 2024 | 3.3000 | 3.3600 | 3.2000 | 3.2100 | 3.2100 | 21,444 |
| 20 feb 2024 | 3.4100 | 3.4300 | 3.3600 | 3.3600 | 3.3600 | 4,732 |
| 19 feb 2024 | 3.4100 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 2,596 |
| 16 feb 2024 | 3.5300 | 3.5400 | 3.3700 | 3.4100 | 3.4100 | 18,333 |
| 15 feb 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 164,474 |
| 14 feb 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 12,365 |
| 13 feb 2024 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 675 |
| 12 feb 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 168,153 |
| 09 feb 2024 | 3.6000 | 3.7500 | 3.5800 | 3.5800 | 3.5800 | 356,563 |
| 08 feb 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 3,138 |
| 07 feb 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 5,224 |
| 06 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 802 |
| 02 feb 2024 | 3.7100 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 7,458 |
| 01 feb 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 3,040 |
| 31 ene 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 30 ene 2024 | 3.7000 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 4,285 |
| 29 ene 2024 | 3.7100 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 21,056 |
| 26 ene 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7400 | 3.7400 | 4,401 |
| 25 ene 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7500 | 3.7500 | 2,620 |
| 24 ene 2024 | 3.8200 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 2,853 |
| 23 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 22 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 159 |
| 19 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 18 ene 2024 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 1,660 |
| 17 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 16 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 2,969 |
| 15 ene 2024 | 3.9700 | 3.9800 | 3.9700 | 3.9800 | 3.9800 | 2,863 |
| 12 ene 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 1,371 |
| 11 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,016 |
| 10 ene 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 3,694 |
| 09 ene 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 731 |
| 08 ene 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 05 ene 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 04 ene 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 786 |
| 03 ene 2024 | 3.9600 | 3.9900 | 3.9600 | 3.9900 | 3.9900 | 5,015 |
| 02 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 246 |
| 29 dic 2023 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 6,690 |
| 28 dic 2023 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 3,503 |
| 27 dic 2023 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 1,145 |
| 26 dic 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.