Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico · Delayed Price · Currency is MXN 5.25
0.00 (0.00%)
Sep 18, 2026, 1:59 PM CST
Grupo Hotelero Santa Fe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1,041 |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 6,818 |
| Sep 15, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 781 |
| Sep 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 621 |
| Sep 11, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 13,788 |
| Sep 8, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 7,086 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,205 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 6,623 |
| Sep 3, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 15,518 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 3,544 |
| Sep 1, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 4,492 |
| Aug 31, 2026 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 1.92% | 32,378 |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 12,183 |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10,443 |
| Aug 26, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 11,949 |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | 10,376 |
| Aug 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08% | 663 |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,503 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | - | 3,690 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | 9,794 |
| Aug 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 398 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 1,910 |
| Aug 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 5,865 |
| Aug 11, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 0.20% | 39,872 |
| Aug 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 13,633 |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 14,516 |
| Aug 5, 2026 | 5.00 | 5.06 | 5.00 | 5.00 | 5.00 | -0.60% | 18,768 |
| Aug 4, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.60% | 5,845 |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% | 22,473 |
| Jul 31, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | - | 879 |
| Jul 30, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | - | 8,763 |
| Jul 29, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.20% | 18,118 |
| Jul 28, 2026 | 4.99 | 5.02 | 4.92 | 5.02 | 5.02 | 2.03% | 10,282 |
| Jul 27, 2026 | 4.66 | 4.92 | 4.66 | 4.92 | 4.92 | 5.35% | 9,409 |
| Jul 24, 2026 | 4.50 | 4.70 | 4.50 | 4.67 | 4.67 | 8.35% | 15,799 |
| Jul 23, 2026 | 4.37 | 4.37 | 4.30 | 4.31 | 4.31 | -2.49% | 938 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | 307 |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.99% | 685 |
| Jul 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | 484 |
| Jul 15, 2026 | 4.49 | 4.60 | 4.41 | 4.60 | 4.60 | 2.22% | 115,306 |
| Jul 14, 2026 | 4.49 | 4.50 | 4.43 | 4.50 | 4.50 | - | 61,018 |
| Jul 10, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 0.22% | 10,525 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.36 | 4.49 | 4.49 | -0.22% | 13,300 |
| Jul 8, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | - | 10,013 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 5,375 |
| Jul 3, 2026 | 4.45 | 4.50 | 4.45 | 4.49 | 4.49 | 0.90% | 31,953 |
| Jul 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 614 |
| Jul 1, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | 6,293 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 505,991 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 5,412 |