Hoteles City Express SAB de CV (HCITY)

HCITY
🏛️ México →
4.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.90 5.10 4.65 4.77 1.2M
2021-12-30 4.87 4.94 4.80 4.86 0.5M
2021-12-29 5.00 5.00 4.81 4.82 0.4M
2021-12-28 5.11 5.12 4.96 5.00 0.4M
2021-12-27 5.18 5.20 5.01 5.11 0.1M
2021-12-24 5.15 5.23 5.15 5.20 0.0M
2021-12-23 4.96 5.34 4.96 5.07 0.6M
2021-12-22 4.79 4.94 4.79 4.88 0.2M
2021-12-21 4.70 4.82 4.55 4.72 0.4M
2021-12-20 4.75 4.77 4.65 4.70 0.1M
2021-12-17 4.61 4.95 4.60 4.82 0.4M
2021-12-16 4.89 5.00 4.49 4.61 4.1M
2021-12-15 5.00 5.06 4.85 4.87 0.5M
2021-12-14 5.17 5.20 4.85 4.94 1.8M
2021-12-13 5.35 5.44 5.17 5.24 0.2M
2021-12-10 5.38 5.43 5.33 5.35 0.2M
2021-12-09 5.53 5.61 5.35 5.36 0.3M
2021-12-08 5.54 5.55 5.50 5.51 0.3M
2021-12-07 5.69 5.72 5.51 5.54 0.5M
2021-12-06 5.75 5.76 5.69 5.69 0.3M
2021-12-03 5.86 5.92 5.68 5.75 0.2M
2021-12-02 5.95 5.95 5.80 5.86 0.7M
2021-12-01 5.81 6.04 5.81 5.95 1.4M
2021-11-30 5.90 5.93 5.81 5.88 0.1M
2021-11-29 5.89 6.02 5.75 5.92 0.6M
2021-11-26 5.92 5.92 5.75 5.90 0.2M
2021-11-25 6.00 6.06 5.91 5.96 0.1M
2021-11-24 6.01 6.03 5.91 6.01 0.2M
2021-11-23 6.05 6.06 5.98 6.01 0.2M
2021-11-22 6.05 6.09 5.98 6.05 0.3M
2021-11-19 5.98 6.15 5.97 6.05 0.2M
2021-11-18 6.08 6.12 5.98 5.99 1.5M
2021-11-17 6.07 6.14 6.06 6.10 0.2M
2021-11-16 6.15 6.19 6.05 6.07 0.2M
2021-11-12 6.19 6.21 6.10 6.15 0.1M
2021-11-11 6.19 6.26 6.10 6.18 0.1M
2021-11-10 6.16 6.20 6.11 6.19 0.0M
2021-11-09 6.22 6.24 6.14 6.15 0.0M
2021-11-08 6.27 6.35 6.16 6.23 0.2M
2021-11-05 6.13 6.35 6.11 6.25 0.1M
2021-11-04 6.30 6.36 6.07 6.12 1.0M
2021-11-03 6.23 6.35 6.20 6.34 0.1M
2021-11-01 6.25 6.35 6.10 6.27 0.9M
2021-10-29 6.25 6.37 6.25 6.35 0.1M
2021-10-28 6.20 6.36 6.15 6.29 0.1M
2021-10-27 6.35 6.45 6.25 6.29 0.2M
2021-10-26 6.55 6.55 6.21 6.49 0.2M
2021-10-25 6.56 6.61 6.41 6.53 0.1M
2021-10-22 6.47 6.57 6.33 6.56 0.3M
2021-10-21 6.60 6.60 6.41 6.48 0.2M
2021-10-20 6.26 6.60 6.21 6.57 0.4M
2021-10-19 6.10 6.24 6.03 6.23 0.2M
2021-10-18 6.29 6.39 6.12 6.18 0.3M
2021-10-15 6.29 6.38 6.29 6.30 0.1M
2021-10-14 6.15 6.36 6.15 6.32 0.1M
2021-10-13 6.30 6.35 6.20 6.35 0.1M
2021-10-12 6.30 6.30 6.20 6.28 0.1M
2021-10-11 6.10 6.31 6.10 6.20 0.2M
2021-10-08 6.20 6.20 6.05 6.08 0.1M
2021-10-07 6.07 6.21 6.04 6.08 0.2M
2021-10-06 6.04 6.09 6.04 6.07 0.1M
2021-10-05 6.11 6.12 6.03 6.05 0.2M
2021-10-04 6.18 6.18 6.02 6.12 0.1M
2021-10-01 6.17 6.19 6.16 6.19 0.1M
2021-09-30 6.10 6.20 6.09 6.16 0.1M
2021-09-29 6.10 6.20 6.00 6.11 0.2M
2021-09-28 6.13 6.13 6.02 6.05 0.2M
2021-09-27 6.21 6.21 6.10 6.15 0.2M
2021-09-24 6.17 6.28 6.08 6.11 0.4M
2021-09-23 6.04 6.27 6.04 6.15 0.5M
2021-09-22 5.95 6.16 5.95 6.05 0.4M
2021-09-21 5.92 6.25 5.90 5.94 0.4M
2021-09-20 6.00 6.17 5.77 5.90 0.7M
2021-09-17 6.50 6.50 6.20 6.27 0.4M
2021-09-15 6.49 6.61 6.49 6.55 0.2M
2021-09-14 6.50 6.53 6.35 6.52 0.2M
2021-09-13 6.52 6.64 6.30 6.49 0.3M
2021-09-10 6.56 6.72 6.45 6.46 0.5M
2021-09-09 6.68 6.75 6.43 6.47 0.2M
2021-09-08 6.73 6.76 6.60 6.61 0.2M
2021-09-07 6.84 6.85 6.68 6.70 0.2M
2021-09-06 6.84 6.90 6.60 6.83 0.1M
2021-09-03 6.73 6.90 6.72 6.81 0.1M
2021-09-02 6.80 6.84 6.71 6.73 0.1M
2021-09-01 6.83 6.96 6.76 6.77 0.1M
2021-08-31 6.83 6.95 6.75 6.78 0.1M
2021-08-30 6.74 6.87 6.73 6.85 0.2M
2021-08-27 6.84 6.84 6.70 6.80 0.1M
2021-08-26 6.94 6.94 6.72 6.75 0.3M
2021-08-25 6.83 6.99 6.82 6.93 0.2M
2021-08-24 6.94 6.94 6.73 6.81 0.1M
2021-08-23 7.00 7.05 6.83 6.95 0.3M
2021-08-20 6.60 7.17 6.60 6.99 8.0M
2021-08-19 6.49 6.64 6.37 6.56 6.9M
2021-08-18 6.68 6.71 6.42 6.54 0.6M
2021-08-17 6.87 6.87 6.57 6.70 0.6M
2021-08-16 6.70 7.08 6.70 6.91 0.1M
2021-08-13 6.70 6.83 6.68 6.77 0.3M
2021-08-12 6.90 6.92 6.69 6.78 0.5M
2021-08-11 6.97 6.99 6.87 6.90 0.3M
2021-08-10 6.90 7.15 6.87 7.04 0.7M
2021-08-09 6.94 6.99 6.79 6.89 0.4M
2021-08-06 7.00 7.00 6.90 6.94 0.2M
2021-08-05 7.04 7.04 6.92 7.00 0.9M
2021-08-04 6.93 7.05 6.90 7.04 1.4M
2021-08-03 6.91 6.99 6.87 6.93 0.2M
2021-08-02 6.89 6.98 6.89 6.93 0.2M
2021-07-30 6.96 6.99 6.85 6.85 0.7M
2021-07-29 6.98 7.04 6.90 6.95 0.4M
2021-07-28 7.06 7.07 6.91 6.92 0.2M
2021-07-27 6.96 7.05 6.90 7.00 0.5M
2021-07-26 6.95 6.97 6.90 6.93 0.7M
2021-07-23 6.94 7.02 6.90 6.95 0.3M
2021-07-22 7.04 7.20 6.97 7.00 0.2M
2021-07-21 7.00 7.21 6.97 7.00 0.2M
2021-07-20 7.00 7.10 7.00 7.07 0.2M
2021-07-19 7.12 7.12 6.85 6.97 1.2M
2021-07-16 7.28 7.30 7.14 7.15 0.2M
2021-07-15 7.20 7.50 7.18 7.27 0.4M
2021-07-14 7.16 7.26 7.14 7.18 1.0M
2021-07-13 7.15 7.19 7.14 7.16 1.1M
2021-07-12 7.09 7.19 7.09 7.16 0.2M
2021-07-09 7.00 7.09 6.99 7.09 0.1M
2021-07-08 7.11 7.11 6.90 7.00 2.4M
2021-07-07 7.10 7.16 7.10 7.14 0.7M
2021-07-06 7.11 7.17 7.09 7.16 1.4M
2021-07-05 7.14 7.16 7.05 7.09 0.1M
2021-07-02 7.07 7.15 7.00 7.12 0.5M
2021-07-01 6.90 7.08 6.90 7.07 0.4M
2021-06-30 7.06 7.08 6.92 7.00 0.3M
2021-06-29 7.02 7.20 7.02 7.07 1.7M
2021-06-28 7.12 7.15 7.04 7.09 0.5M
2021-06-25 7.13 7.13 7.03 7.11 0.4M
2021-06-24 7.10 7.16 7.02 7.13 0.8M
2021-06-23 7.02 7.12 7.01 7.06 1.8M
2021-06-22 7.07 7.08 6.98 7.01 2.2M
2021-06-21 7.00 7.14 6.98 7.07 1.5M
2021-06-18 6.84 7.05 6.77 6.97 0.7M
2021-06-17 6.86 6.99 6.72 6.84 0.3M
2021-06-16 6.92 7.04 6.82 6.85 0.3M
2021-06-15 7.04 7.11 6.82 6.95 0.4M
2021-06-14 7.12 7.18 6.75 6.99 0.7M
2021-06-11 7.08 7.20 7.00 7.08 1.4M
2021-06-10 6.95 7.24 6.95 7.05 1.0M
2021-06-09 6.70 6.99 6.70 6.91 1.4M
2021-06-08 6.45 6.73 6.45 6.68 0.6M
2021-06-07 6.40 6.50 6.32 6.43 1.5M
2021-06-04 6.47 6.65 6.40 6.41 0.4M
2021-06-03 6.53 6.59 6.47 6.51 0.2M
2021-06-02 6.70 6.70 6.49 6.53 8.0M
2021-06-01 6.43 6.69 6.40 6.52 5.3M
2021-05-31 6.41 6.47 6.34 6.37 0.3M
2021-05-28 6.30 6.36 6.24 6.31 0.3M
2021-05-27 6.35 6.43 6.25 6.33 0.3M
2021-05-26 6.40 6.40 6.17 6.25 0.6M
2021-05-25 6.48 6.48 6.35 6.39 0.3M
2021-05-24 6.35 6.55 6.32 6.38 0.5M
2021-05-21 6.50 6.56 6.30 6.32 0.4M
2021-05-20 6.47 6.50 6.34 6.40 0.6M
2021-05-19 6.61 6.62 6.28 6.41 0.6M
2021-05-18 6.68 6.77 6.51 6.58 0.8M
2021-05-17 6.44 6.75 6.44 6.56 0.6M
2021-05-14 6.49 6.70 6.43 6.47 0.5M
2021-05-13 6.49 6.59 6.33 6.44 0.6M
2021-05-12 6.50 6.60 6.42 6.48 0.9M
2021-05-11 6.61 6.68 6.42 6.55 1.6M
2021-05-10 6.88 7.00 6.72 6.75 0.4M
2021-05-07 7.16 7.16 6.60 6.88 0.9M
2021-05-06 7.22 7.58 7.14 7.19 0.2M
2021-05-05 7.15 7.40 7.14 7.22 0.7M
2021-05-04 7.63 7.65 7.11 7.15 0.7M
2021-05-03 7.74 7.74 7.50 7.63 0.4M
2021-04-30 7.86 7.86 7.70 7.71 0.3M
2021-04-29 7.80 7.90 7.55 7.76 0.7M
2021-04-28 7.58 7.91 7.57 7.78 1.1M
2021-04-27 7.35 7.58 7.29 7.57 0.6M
2021-04-26 7.40 7.41 7.28 7.35 0.5M
2021-04-23 7.28 7.44 7.28 7.40 0.6M
2021-04-22 7.11 7.49 7.11 7.29 0.6M
2021-04-21 7.15 7.29 6.65 7.26 0.9M
2021-04-20 7.10 7.40 7.09 7.23 1.2M
2021-04-19 7.10 7.15 6.94 7.14 1.1M
2021-04-16 6.90 7.00 6.88 6.98 0.5M
2021-04-15 6.59 7.15 6.57 6.85 1.8M
2021-04-14 6.71 6.71 6.29 6.59 0.6M
2021-04-13 6.75 6.79 6.55 6.67 0.8M
2021-04-12 6.10 6.61 6.08 6.49 1.3M
2021-04-09 5.94 6.06 5.88 6.01 0.8M
2021-04-08 5.98 5.99 5.85 5.88 0.2M
2021-04-07 5.93 5.99 5.92 5.97 0.2M
2021-04-06 5.76 5.95 5.76 5.94 0.6M
2021-04-05 5.81 5.90 5.65 5.87 1.4M
2021-03-31 5.81 5.87 5.76 5.77 0.4M
2021-03-30 5.80 5.86 5.75 5.83 0.1M
2021-03-29 5.84 5.89 5.73 5.86 0.1M
2021-03-26 5.76 5.88 5.76 5.82 0.1M
2021-03-25 5.86 5.87 5.75 5.76 0.4M
2021-03-24 5.80 5.95 5.78 5.86 0.3M
2021-03-23 5.84 5.85 5.76 5.78 0.3M
2021-03-22 5.84 5.88 5.80 5.83 0.1M
2021-03-19 5.90 5.95 5.82 5.83 0.3M
2021-03-18 5.93 5.96 5.87 5.92 0.6M
2021-03-17 5.84 6.00 5.82 5.90 0.8M
2021-03-16 5.88 5.92 5.80 5.89 0.4M
2021-03-12 5.80 5.90 5.80 5.86 0.3M
2021-03-11 5.88 5.91 5.77 5.81 0.9M
2021-03-10 5.88 6.00 5.80 5.82 0.8M
2021-03-09 5.90 5.92 5.80 5.84 0.5M
2021-03-08 5.90 5.96 5.90 5.90 0.3M
2021-03-05 5.95 5.95 5.85 5.86 0.5M
2021-03-04 5.88 5.94 5.80 5.93 0.9M
2021-03-03 5.92 5.96 5.80 5.86 0.7M
2021-03-02 6.03 6.06 5.79 5.88 0.7M
2021-03-01 5.91 6.05 5.82 5.92 2.2M
2021-02-26 5.81 5.85 5.72 5.80 0.1M
2021-02-25 5.82 5.84 5.60 5.73 0.2M
2021-02-24 5.78 5.85 5.71 5.79 0.4M
2021-02-23 5.76 5.80 5.67 5.78 0.2M
2021-02-22 5.89 5.90 5.70 5.80 0.6M
2021-02-19 5.84 5.85 5.69 5.78 0.4M
2021-02-18 5.86 5.94 5.72 5.75 0.8M
2021-02-17 5.94 5.95 5.82 5.84 0.5M
2021-02-16 5.88 5.94 5.81 5.85 2.0M
2021-02-15 5.94 5.94 5.79 5.87 0.3M
2021-02-12 5.74 5.84 5.66 5.77 0.5M
2021-02-11 5.92 5.93 5.66 5.71 0.6M
2021-02-10 5.94 6.00 5.85 5.87 0.5M
2021-02-09 5.93 6.10 5.92 5.95 0.5M
2021-02-08 5.99 5.99 5.90 5.92 0.2M
2021-02-05 5.88 5.99 5.85 5.88 0.3M
2021-02-04 5.92 5.99 5.84 5.86 0.4M
2021-02-03 5.82 5.97 5.76 5.78 0.3M
2021-02-02 6.00 6.16 5.76 5.80 1.1M
2021-01-29 5.90 5.97 5.80 5.86 0.3M
2021-01-28 5.90 5.94 5.87 5.89 0.8M
2021-01-27 6.04 6.04 5.87 5.92 0.6M
2021-01-26 6.05 6.18 5.99 6.09 0.4M
2021-01-25 6.24 6.28 6.06 6.12 0.2M
2021-01-22 6.26 6.35 6.15 6.23 0.3M
2021-01-21 6.38 6.45 6.16 6.26 0.2M
2021-01-20 6.55 6.67 6.35 6.42 0.2M
2021-01-19 6.40 6.60 6.39 6.55 0.7M
2021-01-18 6.42 6.45 6.36 6.38 0.4M
2021-01-15 6.36 6.45 6.23 6.36 0.6M
2021-01-14 6.22 6.31 6.12 6.29 0.4M
2021-01-13 6.01 6.31 5.88 6.20 0.5M
2021-01-12 5.92 6.10 5.85 5.98 0.3M
2021-01-11 6.10 6.10 5.90 5.99 0.4M
2021-01-08 6.04 6.14 6.03 6.10 0.3M
2021-01-07 5.97 6.15 5.93 6.02 0.6M
2021-01-06 5.96 5.97 5.72 5.84 0.4M
2021-01-05 5.73 6.00 5.63 5.85 0.8M
2021-01-04 5.59 5.75 5.44 5.64 0.8M