Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico · Delayed Price · Currency is MXN 4.000
-0.270 (-6.32%)
Mar 20, 2026, 1:24 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -6.32% | 4,237,826 |
| Mar 19, 2026 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 0.47% | 5,914 |
| Mar 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 5,235 |
| Mar 17, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 3.70% | 11,357 |
| Mar 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 1,316 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 412 |
| Mar 11, 2026 | 4.01 | 4.05 | 4.01 | 4.01 | 4.01 | -0.50% | 14,803 |
| Mar 10, 2026 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | -0.49% | 15,380 |
| Mar 9, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | - | 13,562 |
| Mar 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 10,314 |
| Mar 5, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 67,949 |
| Mar 4, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 6,560 |
| Mar 3, 2026 | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | 1.00% | 20,985 |
| Mar 2, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.99% | 9,427 |
| Feb 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 13,528 |
| Feb 26, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 137,453 |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11,652 |
| Feb 24, 2026 | 3.95 | 4.00 | 3.80 | 4.00 | 4.00 | 1.27% | 14,883 |
| Feb 23, 2026 | 3.70 | 4.00 | 3.70 | 3.95 | 3.95 | 6.76% | 9,760 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -3.90% | 24,541 |
| Feb 19, 2026 | 3.88 | 4.00 | 3.85 | 3.85 | 3.85 | -3.75% | 15,629 |
| Feb 18, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.09% | 1,174 |
| Feb 17, 2026 | 3.87 | 4.00 | 3.74 | 3.88 | 3.88 | - | 11,438 |
| Feb 16, 2026 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | -1.27% | 4,050 |
| Feb 13, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.26% | 992 |
| Feb 12, 2026 | 3.79 | 4.00 | 3.78 | 3.92 | 3.92 | 3.43% | 9,821 |
| Feb 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.82% | 1,810 |
| Feb 10, 2026 | 3.75 | 3.90 | 3.64 | 3.90 | 3.90 | 2.90% | 11,735 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | -5.72% | 3,089 |
| Feb 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 2,748 |
| Feb 3, 2026 | 3.77 | 3.96 | 3.77 | 3.96 | 3.96 | 2.06% | 10,697 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 771 |
| Jan 26, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | - | 10,778 |
| Jan 23, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | 4.00 | - | 13,161 |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,923 |
| Jan 21, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,092 |
| Jan 20, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | - | 112,382 |
| Jan 16, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | 12,175 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 2,898 |
| Jan 12, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 22,029 |
| Jan 8, 2026 | 3.79 | 3.90 | 3.78 | 3.90 | 3.90 | - | 17,070 |
| Jan 7, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 2.90% | 31,233 |
| Jan 5, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -4.77% | 1,101 |
| Dec 29, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 4,139 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 800,748 |
| Dec 23, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 328,405 |
| Dec 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 712 |
| Dec 17, 2025 | 3.75 | 4.00 | 3.75 | 3.98 | 3.98 | 6.13% | 9,654 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 10,385 |
| Dec 11, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 10,877 |