Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico
· Delayed Price · Currency is MXN 3.490
-0.010 (-0.29%)
Sep 26, 2025, 1:59 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 5,803 |
| 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% | 29,407 |
| 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 | - | 1,296 |
| 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% | 47,738 |
| Sep 9, 2025 | 3.48 | 3.50 | 3.32 | 3.44 | 3.44 | 0.58% | 42,015 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 704 |
| Sep 5, 2025 | 3.40 | 3.45 | 3.32 | 3.40 | 3.40 | 1.19% | 22,525 |
| Sep 4, 2025 | 3.44 | 3.45 | 3.30 | 3.36 | 3.36 | -2.33% | 8,890 |
| 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 | - | 42,853 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 663 |
| Aug 28, 2025 | 3.51 | 3.60 | 3.49 | 3.50 | 3.50 | -0.28% | 26,247 |
| Aug 27, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 5,652 |
| Aug 26, 2025 | 3.53 | 3.60 | 3.50 | 3.51 | 3.51 | -1.13% | 3,380 |
| Aug 25, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 6,387 |
| Aug 22, 2025 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | -2.47% | 8,054 |
| Aug 21, 2025 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | 4.00% | 1,034,795 |
| Aug 20, 2025 | 3.60 | 3.68 | 3.50 | 3.50 | 3.50 | -3.85% | 12,886 |
| Aug 19, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.68% | 4,609 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.52 | 3.58 | 3.58 | -1.65% | 4,435 |
| Aug 15, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.28% | 779 |
| Aug 14, 2025 | 3.66 | 3.75 | 3.63 | 3.63 | 3.63 | 3.71% | 4,046 |
| Aug 13, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.78% | 7,537 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 792 |
| Aug 11, 2025 | 3.60 | 3.77 | 3.60 | 3.66 | 3.66 | 0.83% | 2,645 |
| Aug 8, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 163 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 224 |
| Aug 6, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | 394 |
| Aug 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 1,403 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 2.54% | 4,095 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -8.27% | 65,036 |
| Jul 31, 2025 | 3.70 | 3.90 | 3.70 | 3.87 | 3.87 | 1.84% | 11,659 |
| Jul 30, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 996 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 45 |
| Jul 28, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.33% | 6,123 |
| Jul 25, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 4.17% | 3,428 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 98 |
| Jul 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 73 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 5,166 |
| Jul 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1,140 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,282 |