Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico · Delayed Price · Currency is MXN 3.630
-0.110 (-2.94%)
Nov 20, 2025, 1:08 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.94% | 319 |
| Nov 19, 2025 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | - | 4,900 |
| Nov 18, 2025 | 3.63 | 3.74 | 3.60 | 3.74 | 3.74 | 3.03% | 6,099 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -3.20% | 2,204 |
| Nov 5, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 2,868 |
| Nov 3, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 14,790 |
| Oct 31, 2025 | 3.60 | 3.75 | 3.59 | 3.75 | 3.75 | - | 47,957 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | - | 25,887 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 0.27% | 34,069 |
| Oct 27, 2025 | 3.52 | 3.75 | 3.52 | 3.74 | 3.74 | 7.16% | 96,346 |
| Oct 24, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.58% | 1,414 |
| Oct 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 1,068 |
| Oct 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 654 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | 141 |
| Oct 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 529 |
| Oct 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 3,723 |
| Oct 14, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -2.80% | 969 |
| Oct 13, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.28% | 539 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | 10,112 |
| Oct 9, 2025 | 3.75 | 3.75 | 3.73 | 3.74 | 3.74 | 0.27% | 382,655 |
| Oct 8, 2025 | 3.64 | 3.75 | 3.64 | 3.73 | 3.73 | -0.27% | 18,376 |
| Oct 7, 2025 | 3.64 | 3.75 | 3.64 | 3.74 | 3.74 | -0.27% | 6,380 |
| Oct 6, 2025 | 3.63 | 3.79 | 3.60 | 3.75 | 3.75 | 2.74% | 22,496 |
| Oct 3, 2025 | 3.49 | 3.65 | 3.48 | 3.65 | 3.65 | 5.80% | 623,988 |
| Oct 2, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 16,415 |
| Oct 1, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | - | 13,533 |
| Sep 30, 2025 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | 0.58% | 12,552 |
| Sep 29, 2025 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | -0.86% | 14,888 |
| Sep 26, 2025 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 5,704 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 1,336 |
| Sep 24, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 0.29% | 29,299 |
| Sep 23, 2025 | 3.47 | 3.50 | 3.43 | 3.48 | 3.48 | -0.57% | 8,197 |
| Sep 22, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | - | 1,171 |
| Sep 19, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 29,743 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 0.29% | 17,109 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.29% | 36,140 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | - | 17,168 |
| Sep 12, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 11,243 |
| Sep 11, 2025 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 19,063 |
| Sep 10, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 1.16% | 43,222 |
| Sep 9, 2025 | 3.48 | 3.50 | 3.32 | 3.44 | 3.44 | 0.58% | 39,303 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 547 |
| Sep 5, 2025 | 3.40 | 3.45 | 3.32 | 3.40 | 3.40 | 1.19% | 22,040 |
| Sep 4, 2025 | 3.44 | 3.45 | 3.30 | 3.36 | 3.36 | -2.33% | 8,592 |
| Sep 3, 2025 | 3.45 | 3.45 | 3.30 | 3.44 | 3.44 | - | 15,845 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.41 | 3.44 | 3.44 | -3.10% | 28,187 |
| Sep 1, 2025 | 3.54 | 3.55 | 3.47 | 3.55 | 3.55 | - | 23,605 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 586 |
| Aug 28, 2025 | 3.51 | 3.60 | 3.49 | 3.50 | 3.50 | -0.28% | 16,297 |
| Aug 27, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 5,652 |