Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico
· Delayed Price · Currency is MXN 3.670
-0.080 (-2.13%)
Dec 4, 2025, 2:58 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.13% | 2,020 |
| Dec 2, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | - | 10,886 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 4,803 |
| Nov 28, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 57,747 |
| Nov 27, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 18,973 |
| Nov 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2,135 |
| Nov 25, 2025 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | 4.17% | 125,812 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.57 | 3.60 | 3.60 | -0.83% | 14,008 |
| Nov 21, 2025 | 3.59 | 3.63 | 3.56 | 3.63 | 3.63 | - | 6,196 |
| Nov 20, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.94% | 319 |
| Nov 19, 2025 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | - | 4,900 |
| Nov 18, 2025 | 3.63 | 3.74 | 3.60 | 3.74 | 3.74 | 3.03% | 6,099 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -3.20% | 2,204 |
| Nov 5, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 2,868 |
| Nov 3, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 14,790 |
| Oct 31, 2025 | 3.60 | 3.75 | 3.59 | 3.75 | 3.75 | - | 47,957 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | - | 25,887 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 0.27% | 34,069 |
| Oct 27, 2025 | 3.52 | 3.75 | 3.52 | 3.74 | 3.74 | 7.16% | 96,346 |
| Oct 24, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.58% | 1,414 |
| Oct 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 1,068 |
| Oct 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 654 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | 141 |
| Oct 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 529 |
| Oct 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 3,723 |
| Oct 14, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -2.80% | 969 |
| Oct 13, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.28% | 539 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | 10,112 |
| Oct 9, 2025 | 3.75 | 3.75 | 3.73 | 3.74 | 3.74 | 0.27% | 382,655 |
| Oct 8, 2025 | 3.64 | 3.75 | 3.64 | 3.73 | 3.73 | -0.27% | 18,376 |
| Oct 7, 2025 | 3.64 | 3.75 | 3.64 | 3.74 | 3.74 | -0.27% | 6,380 |
| Oct 6, 2025 | 3.63 | 3.79 | 3.60 | 3.75 | 3.75 | 2.74% | 22,496 |
| Oct 3, 2025 | 3.49 | 3.65 | 3.48 | 3.65 | 3.65 | 5.80% | 623,988 |
| Oct 2, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 16,415 |
| Oct 1, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | - | 13,533 |
| Sep 30, 2025 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | 0.58% | 12,552 |
| Sep 29, 2025 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | -0.86% | 14,888 |
| Sep 26, 2025 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 5,704 |
| 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% | 29,299 |
| 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 | - | 1,171 |
| 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% | 43,222 |
| Sep 9, 2025 | 3.48 | 3.50 | 3.32 | 3.44 | 3.44 | 0.58% | 39,303 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 547 |
| Sep 5, 2025 | 3.40 | 3.45 | 3.32 | 3.40 | 3.40 | 1.19% | 22,040 |
| Sep 4, 2025 | 3.44 | 3.45 | 3.30 | 3.36 | 3.36 | -2.33% | 8,592 |
| 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 | - | 23,605 |
| Aug 29, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 586 |
| Aug 28, 2025 | 3.51 | 3.60 | 3.49 | 3.50 | 3.50 | -0.28% | 16,297 |
| 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 | - | 5,913 |
| 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% | 775,249 |
| Aug 20, 2025 | 3.60 | 3.68 | 3.50 | 3.50 | 3.50 | -3.85% | 12,853 |
| Aug 19, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.68% | 4,512 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.52 | 3.58 | 3.58 | -1.65% | 2,656 |
| 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% | 6,022 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 646 |
| Aug 11, 2025 | 3.60 | 3.77 | 3.60 | 3.66 | 3.66 | 0.83% | 2,455 |
| 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% | 10,661 |
| Jul 30, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 996 |
| 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% | 2,491 |
| 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% | 802 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,282 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 1,170 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 732 |
| Jul 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 19,850 |
| Jul 9, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 1.33% | 24,370 |
| Jul 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 16,836 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 2,526 |
| Jul 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 10,039 |
| Jul 2, 2025 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -1.84% | 1,124 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,269 |
| Jun 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 10,277 |
| Jun 27, 2025 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | 1.08% | 12,239 |
| Jun 26, 2025 | 3.75 | 3.90 | 3.70 | 3.71 | 3.71 | 0.27% | 11,524 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 3,774 |
| Jun 24, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 5,840 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | - | 2,408 |
| Jun 20, 2025 | 3.72 | 3.87 | 3.72 | 3.75 | 3.75 | - | 5,188 |
| Jun 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 10,127 |
| Jun 17, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 71,189 |