Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico · Delayed Price · Currency is MXN 4.900
-0.100 (-2.00%)
Nov 3, 2026, 11:39 AM CST
Grupo Hotelero Santa Fe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 196 |
| Oct 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 292 |
| Oct 29, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 2.00% | 1,237 |
| Oct 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 257 |
| Oct 26, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 784 |
| Oct 22, 2026 | 5.08 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 4,187 |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 421 |
| Oct 12, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 50,977 |
| Oct 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 16,031 |
| Oct 5, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 13,404 |
| Oct 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 8,830 |
| Oct 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 8,699 |
| Sep 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 289 |
| Sep 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 30,720 |
| Sep 24, 2026 | 5.21 | 5.21 | 5.09 | 5.10 | 5.10 | -4.67% | 89,869 |
| Sep 23, 2026 | 5.23 | 5.35 | 5.20 | 5.35 | 5.35 | 2.29% | 7,073 |
| Sep 22, 2026 | 5.20 | 5.26 | 5.20 | 5.23 | 5.23 | -0.38% | 40,948 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 7,106 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 2,391 |
| 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% | 957 |
| 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% | 665 |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 10,274 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | - | 3,900 |
| 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% | 718 |
| 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 |