Mexico - Delayed Quote MXN

FibraHotel (FIHO12.MX)

Compare
9.08 +0.24 (+2.71%)
At close: December 13 at 2:58:25 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 8.80 9.13 8.64 9.08 9.08 139,672
Dec 11, 2024 8.87 8.88 8.70 8.79 8.79 70,230
Dec 10, 2024 8.90 8.90 8.71 8.89 8.89 24,732
Dec 9, 2024 8.80 9.01 8.65 9.00 9.00 114,322
Dec 6, 2024 8.70 8.88 8.57 8.85 8.85 117,217
Dec 5, 2024 8.71 8.86 8.50 8.75 8.75 127,007
Dec 4, 2024 8.79 8.79 8.53 8.71 8.71 138,001
Dec 3, 2024 8.74 8.96 8.46 8.89 8.89 248,789
Dec 2, 2024 9.00 9.00 8.65 8.75 8.75 162,839
Nov 29, 2024 8.83 9.06 8.55 8.96 8.96 128,462
Nov 28, 2024 8.69 8.87 8.51 8.66 8.66 38,060
Nov 27, 2024 8.79 8.95 8.50 8.86 8.86 133,094
Nov 26, 2024 8.92 8.96 8.50 8.75 8.75 169,770
Nov 25, 2024 8.95 8.96 8.50 8.73 8.73 206,663
Nov 22, 2024 8.72 8.96 8.59 8.90 8.90 191,305
Nov 21, 2024 9.06 9.06 8.71 8.85 8.85 172,664
Nov 20, 2024 9.10 9.10 8.90 8.99 8.99 34,527
Nov 19, 2024 9.00 9.07 8.81 9.04 9.04 79,960
Nov 15, 2024 9.10 9.10 8.95 9.09 9.09 48,432
Nov 14, 2024 8.92 9.01 8.92 9.00 9.00 125,068
Nov 13, 2024 9.02 9.13 8.95 9.10 9.10 59,210
Nov 12, 2024 9.32 9.45 8.98 9.05 9.05 357,076
Nov 11, 2024 9.01 9.69 8.91 9.64 9.64 108,693
Nov 8, 2024 8.90 9.60 8.90 9.25 9.25 181,441
Nov 7, 2024 8.86 9.17 8.74 9.16 9.16 128,284
Nov 6, 2024 9.06 9.17 8.66 9.00 9.00 102,437
Nov 5, 2024 8.83 8.89 8.75 8.89 8.89 17,488
Nov 4, 2024 9.00 9.31 8.61 9.26 9.26 136,393
Nov 1, 2024 0.14 Dividend
Nov 1, 2024 9.13 9.30 8.78 9.01 9.01 115,446
Oct 31, 2024 8.67 9.25 8.62 9.25 9.11 98,891
Oct 30, 2024 8.28 9.08 8.22 9.08 8.95 107,807
Oct 29, 2024 7.97 8.52 7.97 8.50 8.37 72,564
Oct 28, 2024 8.16 8.50 7.90 8.01 7.89 143,077
Oct 25, 2024 7.94 8.40 7.91 8.15 8.03 123,903
Oct 24, 2024 8.00 8.09 7.80 7.92 7.80 40,814
Oct 23, 2024 8.00 8.04 7.80 7.82 7.70 48,163
Oct 22, 2024 8.08 8.08 7.92 7.94 7.82 38,157
Oct 21, 2024 8.10 8.10 7.97 7.97 7.85 38,897
Oct 18, 2024 7.95 8.07 7.95 8.06 7.94 22,181
Oct 17, 2024 8.00 8.10 7.96 8.10 7.98 17,574
Oct 16, 2024 7.96 8.05 7.96 8.00 7.88 25,392
Oct 15, 2024 7.91 8.10 7.86 8.00 7.88 23,407
Oct 14, 2024 8.01 8.08 7.86 8.06 7.94 72,718
Oct 11, 2024 7.99 8.09 7.96 8.00 7.88 27,940
Oct 10, 2024 8.29 8.29 7.98 8.08 7.96 48,724
Oct 9, 2024 8.35 8.45 8.04 8.18 8.06 43,188
Oct 8, 2024 8.49 8.49 8.25 8.30 8.18 7,652
Oct 7, 2024 8.51 8.51 8.22 8.44 8.31 26,856
Oct 4, 2024 8.14 8.69 8.14 8.49 8.36 280,243
Oct 3, 2024 8.41 8.41 8.28 8.30 8.18 68,330
Oct 2, 2024 8.44 8.44 8.30 8.40 8.28 18,741
Sep 30, 2024 8.50 8.50 8.21 8.45 8.32 15,790
Sep 27, 2024 8.01 8.50 8.01 8.30 8.18 19,532
Sep 26, 2024 8.23 8.23 8.10 8.21 8.09 34,613
Sep 25, 2024 8.45 8.45 8.22 8.23 8.11 45,184
Sep 24, 2024 8.50 8.53 8.29 8.30 8.18 37,729
Sep 23, 2024 8.62 8.62 8.36 8.37 8.25 31,349
Sep 20, 2024 8.53 8.64 8.43 8.62 8.49 9,969
Sep 19, 2024 8.46 8.54 8.42 8.46 8.33 29,332
Sep 18, 2024 8.71 8.71 8.43 8.58 8.45 52,265
Sep 17, 2024 8.70 8.80 8.49 8.60 8.47 67,231
Sep 13, 2024 8.81 8.83 8.70 8.70 8.57 7,707
Sep 12, 2024 8.66 8.82 8.63 8.75 8.62 5,619
Sep 11, 2024 8.72 8.72 8.59 8.69 8.56 21,576
Sep 10, 2024 8.75 8.87 8.75 8.76 8.63 80,697
Sep 9, 2024 8.97 8.98 8.75 8.75 8.62 54,485
Sep 6, 2024 9.02 9.09 8.81 8.97 8.84 12,913
Sep 5, 2024 9.01 9.10 8.90 8.90 8.77 24,359
Sep 4, 2024 9.10 9.17 9.00 9.00 8.87 7,361
Sep 3, 2024 9.32 9.32 9.11 9.12 8.98 64,043
Sep 2, 2024 9.51 9.51 9.22 9.28 9.14 13,465
Aug 30, 2024 9.30 10.12 9.06 10.00 9.85 158,193
Aug 29, 2024 9.02 9.39 8.85 9.36 9.22 145,401
Aug 28, 2024 9.10 9.10 8.83 9.01 8.88 64,671
Aug 27, 2024 8.94 9.39 8.83 9.39 9.25 58,722
Aug 26, 2024 8.89 9.05 8.77 9.05 8.92 28,918
Aug 23, 2024 8.90 8.90 8.73 8.85 8.72 95,021
Aug 22, 2024 8.82 8.90 8.75 8.81 8.68 47,400
Aug 21, 2024 9.00 9.00 8.80 8.91 8.78 89,188
Aug 20, 2024 9.15 9.15 8.83 8.98 8.85 24,564
Aug 19, 2024 8.89 9.38 8.70 9.38 9.24 65,387
Aug 16, 2024 8.90 8.90 8.71 8.85 8.72 48,996
Aug 15, 2024 8.57 8.87 8.57 8.84 8.71 56,608
Aug 14, 2024 8.79 8.95 8.70 8.75 8.62 46,149
Aug 13, 2024 8.90 8.90 8.79 8.83 8.70 29,221
Aug 12, 2024 8.96 8.96 8.78 8.90 8.77 32,790
Aug 9, 2024 9.01 9.12 8.91 8.95 8.82 61,901
Aug 8, 2024 8.87 9.10 8.87 9.00 8.87 72,553
Aug 7, 2024 8.97 9.14 8.97 9.14 9.00 9,251
Aug 6, 2024 9.07 9.19 8.85 8.98 8.85 49,428
Aug 5, 2024 8.95 9.09 8.80 8.94 8.81 13,465
Aug 2, 2024 0.14 Dividend
Aug 2, 2024 9.49 9.49 8.86 9.20 9.06 95,167
Aug 1, 2024 9.50 9.59 9.25 9.27 9.00 92,902
Jul 31, 2024 9.56 9.70 9.46 9.50 9.22 341,737
Jul 30, 2024 9.70 9.70 9.41 9.50 9.22 92,856
Jul 29, 2024 9.33 10.00 9.33 9.47 9.19 30,680
Jul 26, 2024 10.00 10.00 9.32 9.37 9.09 119,658
Jul 25, 2024 9.86 11.00 9.41 11.00 10.68 112,167
Jul 24, 2024 9.73 9.73 9.51 9.51 9.23 4,636
Jul 23, 2024 9.95 10.00 9.68 9.71 9.42 399,521
Jul 22, 2024 9.50 10.78 9.48 10.00 9.71 581,074
Jul 19, 2024 9.50 9.59 9.28 9.59 9.31 207,594
Jul 18, 2024 9.49 9.53 9.33 9.50 9.22 160,481
Jul 17, 2024 9.53 9.70 9.34 9.50 9.22 191,774
Jul 16, 2024 9.45 9.66 9.35 9.50 9.22 252,215
Jul 15, 2024 9.49 9.49 9.36 9.37 9.09 16,136
Jul 12, 2024 9.47 9.50 9.44 9.46 9.18 128,727
Jul 11, 2024 9.50 9.50 9.34 9.45 9.17 34,116
Jul 10, 2024 9.44 9.50 9.34 9.50 9.22 63,106
Jul 9, 2024 9.50 9.50 9.32 9.46 9.18 81,712
Jul 8, 2024 9.52 9.54 9.35 9.35 9.07 24,959
Jul 5, 2024 9.50 9.50 9.32 9.50 9.22 232,234
Jul 4, 2024 9.60 9.60 9.40 9.48 9.20 6,245
Jul 3, 2024 9.50 9.50 9.31 9.50 9.22 193,572
Jul 2, 2024 9.55 9.55 9.25 9.50 9.22 96,995
Jul 1, 2024 9.69 9.70 9.27 9.70 9.41 148,698
Jun 28, 2024 8.72 10.00 8.72 9.75 9.46 280,097
Jun 27, 2024 8.68 9.26 8.62 9.25 8.98 226,194
Jun 26, 2024 8.70 8.70 8.61 8.68 8.42 123,347
Jun 25, 2024 8.70 8.70 8.60 8.69 8.43 14,943
Jun 24, 2024 8.67 8.70 8.64 8.68 8.42 213,429
Jun 21, 2024 8.80 8.80 8.52 8.62 8.37 442,295
Jun 20, 2024 8.68 8.82 8.68 8.70 8.44 131,561
Jun 19, 2024 8.79 8.79 8.60 8.69 8.43 17,567
Jun 18, 2024 8.71 8.79 8.64 8.75 8.49 627,371
Jun 17, 2024 8.80 8.80 8.59 8.79 8.53 299,346
Jun 14, 2024 8.90 8.90 8.52 8.80 8.54 498,898
Jun 13, 2024 9.09 9.09 8.89 8.90 8.64 190,803
Jun 12, 2024 8.88 9.40 8.86 9.40 9.12 131,580
Jun 11, 2024 9.00 9.00 8.86 8.88 8.62 50,235
Jun 10, 2024 9.00 9.00 8.84 9.00 8.73 42,877
Jun 7, 2024 8.94 9.05 8.94 9.00 8.73 117,347
Jun 6, 2024 9.07 9.24 8.83 8.90 8.64 372,831
Jun 5, 2024 9.06 9.16 9.04 9.06 8.79 200,864
Jun 4, 2024 9.22 9.22 9.00 9.00 8.73 123,769
Jun 3, 2024 9.20 9.30 9.18 9.24 8.97 46,644
May 31, 2024 9.18 9.30 9.16 9.30 9.03 139,622
May 30, 2024 9.21 9.22 9.10 9.11 8.84 19,701
May 29, 2024 9.20 9.23 9.20 9.21 8.94 3,764
May 28, 2024 9.20 9.30 9.15 9.18 8.91 42,699
May 27, 2024 9.28 9.28 9.14 9.16 8.89 26,628
May 24, 2024 9.30 9.30 9.19 9.20 8.93 170,008
May 23, 2024 9.17 9.30 9.15 9.30 9.03 107,498
May 22, 2024 9.15 9.30 9.14 9.30 9.03 142,470
May 21, 2024 9.30 9.30 9.10 9.12 8.85 158,458
May 20, 2024 9.31 9.35 9.27 9.31 9.04 12,125
May 17, 2024 9.25 9.35 9.11 9.35 9.07 45,383
May 16, 2024 9.25 9.25 9.19 9.19 8.92 1,777
May 15, 2024 9.14 9.25 9.06 9.25 8.98 109,513
May 14, 2024 9.22 9.22 9.15 9.15 8.88 7,226
May 13, 2024 9.26 9.26 9.11 9.11 8.84 6,323
May 10, 2024 9.25 9.25 9.06 9.25 8.98 123,018
May 9, 2024 9.27 9.27 9.13 9.13 8.86 4,823
May 8, 2024 9.27 9.28 9.13 9.13 8.86 38,157
May 7, 2024 9.20 9.55 9.16 9.20 8.93 128,305
May 6, 2024 9.09 9.30 8.92 9.30 9.03 86,910
May 3, 2024 9.12 9.27 8.91 9.02 8.75 88,749
May 2, 2024 0.14 Dividend
May 2, 2024 9.10 9.15 8.82 9.13 8.86 181,753
Apr 30, 2024 9.33 9.33 9.11 9.20 8.80 115,472
Apr 29, 2024 9.15 9.49 9.15 9.20 8.80 115,366
Apr 26, 2024 9.48 9.48 9.20 9.32 8.91 82,258
Apr 25, 2024 9.55 9.55 9.36 9.40 8.99 7,700
Apr 24, 2024 9.38 9.54 9.22 9.50 9.08 103,773
Apr 23, 2024 9.57 9.70 9.21 9.23 8.82 61,191
Apr 22, 2024 9.52 9.60 9.45 9.57 9.15 131,546
Apr 19, 2024 9.40 9.84 9.07 9.51 9.09 152,211
Apr 18, 2024 9.90 9.90 9.28 9.28 8.87 126,756
Apr 17, 2024 9.90 9.90 9.71 9.76 9.33 94,130
Apr 16, 2024 9.78 9.88 9.78 9.86 9.43 46,114
Apr 15, 2024 9.95 9.95 9.65 9.80 9.37 449,603
Apr 12, 2024 9.87 9.90 9.65 9.90 9.46 95,124
Apr 11, 2024 9.90 9.90 9.60 9.72 9.29 174,979
Apr 10, 2024 10.00 10.00 9.85 9.90 9.46 12,946
Apr 9, 2024 9.88 10.00 9.88 10.00 9.56 151,363
Apr 8, 2024 9.86 9.90 9.85 9.90 9.46 51,089
Apr 5, 2024 9.98 9.98 9.82 9.83 9.40 143,542
Apr 4, 2024 9.88 9.90 9.81 9.90 9.46 56,561
Apr 3, 2024 9.90 9.90 9.85 9.90 9.46 5,398
Apr 2, 2024 9.90 9.90 9.85 9.90 9.46 8,411
Apr 1, 2024 9.73 9.93 9.73 9.93 9.49 155,921
Mar 27, 2024 9.96 9.96 9.84 9.90 9.46 91,736
Mar 26, 2024 9.87 9.90 9.80 9.90 9.46 110,945
Mar 25, 2024 9.84 9.90 9.78 9.85 9.42 36,669
Mar 22, 2024 9.85 9.87 9.77 9.85 9.42 18,232
Mar 21, 2024 9.99 9.99 9.75 9.85 9.42 126,324
Mar 20, 2024 9.75 9.90 9.62 9.90 9.46 168,404
Mar 19, 2024 9.64 9.75 9.59 9.75 9.32 102,232
Mar 15, 2024 9.79 9.79 9.50 9.70 9.27 7,586
Mar 14, 2024 9.83 9.83 9.02 9.65 9.23 174,608
Mar 13, 2024 0.13 Dividend
Mar 13, 2024 9.85 9.86 9.77 9.80 9.37 17,586
Mar 12, 2024 9.89 9.90 9.78 9.90 9.35 257,675
Mar 11, 2024 9.93 9.93 9.87 9.90 9.35 28,151
Mar 8, 2024 9.97 9.97 9.89 9.94 9.38 228,727
Mar 7, 2024 9.97 9.97 9.82 9.94 9.38 151,340
Mar 6, 2024 9.99 9.99 9.85 9.93 9.37 8,582
Mar 5, 2024 9.99 9.99 9.77 9.93 9.37 172,674
Mar 4, 2024 9.95 9.95 9.84 9.94 9.38 135,374
Mar 1, 2024 9.95 9.95 9.88 9.95 9.39 113,311
Feb 29, 2024 9.99 9.99 9.88 9.95 9.39 459,586
Feb 28, 2024 10.00 10.00 9.85 9.93 9.37 382,362
Feb 27, 2024 9.95 10.00 9.83 10.00 9.44 273,082
Feb 26, 2024 9.95 9.95 9.88 9.93 9.37 4,982
Feb 23, 2024 10.00 10.00 9.93 9.95 9.39 68,217
Feb 22, 2024 10.00 10.00 9.80 9.97 9.41 406,527
Feb 21, 2024 9.92 9.94 9.91 9.91 9.35 5,532
Feb 20, 2024 9.94 9.94 9.87 9.87 9.32 14,333
Feb 19, 2024 9.86 9.86 9.86 9.86 9.31 3,665
Feb 16, 2024 10.00 10.00 9.86 9.95 9.39 58,819
Feb 15, 2024 9.98 9.98 9.84 9.95 9.39 148,601
Feb 14, 2024 9.93 10.00 9.89 9.98 9.42 13,287
Feb 13, 2024 9.95 9.95 9.89 9.95 9.39 13,517
Feb 12, 2024 10.15 10.15 9.92 9.95 9.39 94,370
Feb 9, 2024 9.95 10.00 9.80 10.00 9.44 405,242
Feb 8, 2024 9.99 9.99 9.92 9.95 9.39 34,999
Feb 7, 2024 9.92 9.99 9.80 9.99 9.43 243,917
Feb 6, 2024 9.95 9.95 9.89 9.92 9.36 84,232
Feb 2, 2024 9.97 9.97 9.93 9.95 9.39 129,406
Feb 1, 2024 10.05 10.05 9.89 9.97 9.41 220,868
Jan 31, 2024 10.00 10.00 9.97 10.00 9.44 577,738
Jan 30, 2024 9.94 10.00 9.88 10.00 9.44 480,972
Jan 29, 2024 10.00 10.00 9.87 10.00 9.44 147,691
Jan 26, 2024 9.97 10.00 9.90 10.00 9.44 253,518
Jan 25, 2024 9.99 9.99 9.85 9.97 9.41 118,009
Jan 24, 2024 9.55 10.15 9.55 9.98 9.42 115,090
Jan 23, 2024 9.74 9.79 9.65 9.79 9.24 110,522
Jan 22, 2024 9.69 9.70 9.63 9.70 9.16 22,042
Jan 19, 2024 9.70 9.70 9.50 9.70 9.16 94,058
Jan 18, 2024 9.74 9.74 9.69 9.70 9.16 50,305
Jan 17, 2024 9.82 9.82 9.61 9.80 9.25 281,202
Jan 16, 2024 9.94 9.95 9.84 9.85 9.30 126,922
Jan 15, 2024 9.99 9.99 9.94 9.94 9.38 32,743
Jan 12, 2024 10.00 10.00 9.90 9.95 9.39 133,092
Jan 11, 2024 9.74 10.06 9.73 9.89 9.34 297,137
Jan 10, 2024 10.19 10.19 10.02 10.04 9.48 136,982
Jan 9, 2024 10.19 10.19 10.03 10.10 9.53 53,184
Jan 8, 2024 10.30 10.30 10.05 10.08 9.51 373,162
Jan 5, 2024 10.29 10.29 10.10 10.20 9.63 137,298
Jan 4, 2024 10.39 10.39 10.09 10.20 9.63 101,120
Jan 3, 2024 10.30 10.44 10.15 10.29 9.71 83,087
Jan 2, 2024 10.36 10.38 10.15 10.30 9.72 158,569
Dec 29, 2023 10.32 10.47 10.21 10.40 9.82 81,491
Dec 28, 2023 10.24 10.37 10.21 10.28 9.70 246,612
Dec 27, 2023 10.22 10.25 10.19 10.24 9.67 108,381
Dec 26, 2023 10.20 10.29 10.12 10.25 9.68 194,432
Dec 22, 2023 10.11 10.22 10.06 10.20 9.63 140,117
Dec 21, 2023 9.99 10.30 9.81 10.01 9.45 155,958
Dec 20, 2023 10.01 10.10 9.99 9.99 9.43 30,648
Dec 19, 2023 10.01 10.14 9.96 10.07 9.51 204,124
Dec 18, 2023 10.12 10.30 10.02 10.02 9.46 108,008
Dec 15, 2023 10.55 10.55 10.01 10.24 9.67 837,055
Dec 14, 2023 10.40 10.60 10.34 10.60 10.01 29,769
Dec 13, 2023 10.49 10.49 10.24 10.40 9.82 172,394