Infraestructura Viable, S.A. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-14 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-13 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-12 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-09 | 19.990 | 20.000 | 19.990 | 19.990 | 19.990 | 976 |
| 2026-10-08 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-07 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-06 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-05 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2026-10-02 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 291 |
| 2026-10-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-09-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 832 |
| 2026-09-29 | 19.300 | 19.500 | 19.300 | 19.500 | 19.500 | 419 |
| 2026-09-28 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2026-09-25 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2026-09-24 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 266 |
| 2026-09-23 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2026-09-22 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2026-09-21 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2026-09-18 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2026-09-17 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 165 |
| 2026-09-15 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2026-09-14 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2026-09-11 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2026-09-10 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2026-09-09 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 257 |
| 2026-09-08 | 19.570 | 19.570 | 19.570 | 19.570 | 19.570 | 0 |
| 2026-09-07 | 19.570 | 19.570 | 19.570 | 19.570 | 19.570 | 284 |
| 2026-09-04 | 19.570 | 19.570 | 19.570 | 19.570 | 19.570 | 145 |
| 2026-09-03 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2026-09-02 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2026-09-01 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2026-08-31 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 268 |
| 2026-08-28 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 384 |
| 2026-08-27 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2026-08-26 | 19.790 | 19.790 | 19.750 | 19.750 | 19.750 | 257 |
| 2026-08-25 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 0 |
| 2026-08-24 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 238 |
| 2026-08-21 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 0 |
| 2026-08-20 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 0 |
| 2026-08-19 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 0 |
| 2026-08-18 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 0 |
| 2026-08-17 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 215 |
| 2026-08-14 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2026-08-13 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 376 |
| 2026-08-12 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2026-08-11 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2026-08-10 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2026-08-07 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2026-08-06 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2026-08-05 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2026-08-04 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 247 |
| 2026-08-03 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2026-07-31 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2026-07-30 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2026-07-29 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2026-07-28 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 335 |
| 2026-07-27 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2026-07-24 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2026-07-23 | 19.960 | 19.960 | 19.960 | 19.960 | 19.571 | 1,436 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.3890 MXN |
| 2026-04-29 | 0.3356 MXN |
| 2026-02-12 | 0.4031 MXN |
| 2025-11-03 | 0.3412 MXN |
| 2025-08-04 | 0.3585 MXN |
| 2025-04-25 | 0.4539 MXN |
| 2025-01-28 | 0.7279 MXN |
| 2024-10-23 | 0.3813 MXN |
| 2024-08-28 | 0.3310 MXN |
| 2024-06-19 | 0.3228 MXN |
| 2024-03-04 | 0.5130 MXN |
| 2023-12-04 | 0.6749 MXN |
| 2023-09-11 | 0.3516 MXN |
| 2023-03-01 | 0.4831 MXN |
| 2022-12-21 | 0.1624 MXN |
| 2022-11-30 | 0.5104 MXN |
| 2022-08-25 | 0.4418 MXN |
| 2022-05-26 | 0.2893 MXN |
| 2022-03-03 | 0.5807 MXN |
| 2021-11-25 | 0.3303 MXN |
| 2021-09-07 | 0.2772 MXN |
| 2021-03-10 | 0.2766 MXN |
| 2020-03-11 | 0.4544 MXN |
| 2019-12-20 | 0.2771 MXN |
| 2019-08-28 | 0.3034 MXN |
| 2019-06-18 | 0.3127 MXN |
| 2019-03-13 | 0.4422 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.