Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico · Delayed Price · Currency is MXN 4.750
-0.120 (-2.46%)
Jun 2, 2026, 1:37 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | -0.61% | 1,348 |
| May 28, 2026 | 4.90 | 4.90 | 4.62 | 4.90 | 4.90 | 2.08% | 13,956 |
| May 27, 2026 | 4.70 | 4.89 | 4.70 | 4.80 | 4.80 | 2.56% | 19,231 |
| May 26, 2026 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | -4.49% | 5,354 |
| May 25, 2026 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 5.38% | 7,335 |
| May 22, 2026 | 4.84 | 4.84 | 4.50 | 4.65 | 4.65 | -5.87% | 16,471 |
| May 21, 2026 | 4.54 | 5.00 | 4.54 | 4.94 | 4.94 | 8.81% | 19,575 |
| May 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.42% | 657 |
| May 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 561 |
| May 15, 2026 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | 1.06% | 1,334 |
| May 13, 2026 | 4.70 | 4.76 | 4.70 | 4.71 | 4.71 | -1.87% | 1,766 |
| May 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 5,972 |
| May 7, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 3,718 |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 92,774 |
| May 4, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 1,436 |
| Apr 30, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.20% | 226,427 |
| Apr 29, 2026 | 4.74 | 5.02 | 4.70 | 5.01 | 5.01 | 5.70% | 389,435 |
| Apr 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | 6,024 |
| Apr 27, 2026 | 4.64 | 4.74 | 4.62 | 4.73 | 4.73 | 3.96% | 18,597 |
| Apr 24, 2026 | 4.25 | 4.55 | 4.25 | 4.55 | 4.55 | 7.57% | 5,121 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.18 | 4.23 | 4.23 | -3.86% | 2,115 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.00% | 1,608 |
| Apr 20, 2026 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | -1.32% | 1,873 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -1.09% | 1,591 |
| Apr 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.92% | 347 |
| Apr 15, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.85% | 1,440 |
| Apr 13, 2026 | 4.56 | 4.56 | 4.50 | 4.56 | 4.56 | - | 4,024 |
| Apr 10, 2026 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | 3.64% | 1,153 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 481 |
| Apr 7, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 2,947 |
| Apr 6, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 5,361 |
| Apr 1, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 14,461 |
| Mar 31, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 12,343 |
| Mar 30, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - | 968 |
| Mar 27, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 12,180 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.19% | 3,508 |
| Mar 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 1,076 |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 753 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 3,385,339 |
| 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% | 413 |
| 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 |