Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico · Delayed Price · Currency is MXN 3.550
-0.080 (-2.25%)
Sep 1, 2025, 1:10 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 663 |
| Aug 28, 2025 | 3.51 | 3.60 | 3.49 | 3.50 | 3.50 | -0.28% | 26,247 |
| Aug 27, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 5,652 |
| Aug 26, 2025 | 3.53 | 3.60 | 3.50 | 3.51 | 3.51 | -1.13% | 3,380 |
| Aug 25, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 6,387 |
| Aug 22, 2025 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | -2.47% | 8,054 |
| Aug 21, 2025 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | 4.00% | 1,034,795 |
| Aug 20, 2025 | 3.60 | 3.68 | 3.50 | 3.50 | 3.50 | -3.85% | 12,886 |
| Aug 19, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.68% | 4,609 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.52 | 3.58 | 3.58 | -1.65% | 4,435 |
| Aug 15, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.28% | 779 |
| Aug 14, 2025 | 3.66 | 3.75 | 3.63 | 3.63 | 3.63 | 3.71% | 4,046 |
| Aug 13, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.78% | 7,537 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 792 |
| Aug 11, 2025 | 3.60 | 3.77 | 3.60 | 3.66 | 3.66 | 0.83% | 2,645 |
| Aug 8, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 163 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 224 |
| Aug 6, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | 394 |
| Aug 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 1,403 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 2.54% | 4,095 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -8.27% | 65,036 |
| Jul 31, 2025 | 3.70 | 3.90 | 3.70 | 3.87 | 3.87 | 1.84% | 11,659 |
| Jul 30, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 996 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 45 |
| Jul 28, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.33% | 6,123 |
| Jul 25, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 4.17% | 3,428 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 98 |
| Jul 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 73 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 5,166 |
| Jul 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1,140 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,282 |
| Jul 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 197 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 1,170 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 732 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 222 |
| Jul 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 13,072 |
| Jul 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 19,850 |
| Jul 9, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.33% | 24,370 |
| Jul 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 16,836 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 2,526 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 89 |
| Jul 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 10,039 |
| Jul 2, 2025 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -1.84% | 1,124 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,269 |
| Jun 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 10,277 |
| Jun 27, 2025 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | 1.08% | 12,239 |
| Jun 26, 2025 | 3.75 | 3.90 | 3.70 | 3.71 | 3.71 | 0.27% | 11,524 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 4,267 |
| Jun 24, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 5,840 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | - | 2,408 |