Infraestructura Viable, S.A. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	24.970	24.970	24.970	24.970	20.116	0
2024-02-27	24.970	24.970	24.970	24.970	20.116	0
2024-02-26	24.970	24.970	24.970	24.970	20.116	0
2024-02-23	24.970	24.970	24.970	24.970	20.116	0
2024-02-22	24.970	24.970	24.970	24.970	20.116	0
2024-02-21	24.970	24.970	24.970	24.970	20.116	0
2024-02-20	24.970	24.970	24.970	24.970	20.116	0
2024-02-19	24.970	24.970	24.970	24.970	20.116	0
2024-02-16	24.970	24.970	24.970	24.970	20.116	0
2024-02-15	24.970	24.970	24.970	24.970	20.116	0
2024-02-14	24.970	24.970	24.970	24.970	20.116	0
2024-02-13	24.970	24.970	24.970	24.970	20.116	0
2024-02-12	24.970	24.970	24.970	24.970	20.116	0
2024-02-09	24.970	24.970	24.970	24.970	20.116	0
2024-02-08	24.970	24.970	24.970	24.970	20.116	0
2024-02-07	24.970	24.970	24.970	24.970	20.116	0
2024-02-06	24.970	24.970	24.970	24.970	20.116	815
2024-02-02	25.270	25.270	25.270	25.270	20.358	0
2024-02-01	25.270	25.270	25.270	25.270	20.358	0
2024-01-31	25.270	25.270	25.270	25.270	20.358	0
2024-01-30	25.270	25.270	25.270	25.270	20.358	0
2024-01-29	25.270	25.270	25.270	25.270	20.358	0
2024-01-26	25.270	25.270	25.270	25.270	20.358	0
2024-01-25	25.270	25.270	25.270	25.270	20.358	0
2024-01-24	25.270	25.270	25.270	25.270	20.358	0
2024-01-23	25.270	25.270	25.270	25.270	20.358	0
2024-01-22	25.270	25.270	25.270	25.270	20.358	0
2024-01-19	25.270	25.270	25.270	25.270	20.358	0
2024-01-18	25.270	25.270	25.270	25.270	20.358	0
2024-01-17	25.270	25.270	25.270	25.270	20.358	0
2024-01-16	25.270	25.270	25.270	25.270	20.358	0
2024-01-15	25.270	25.270	25.270	25.270	20.358	0
2024-01-12	25.270	25.270	25.270	25.270	20.358	0
2024-01-11	25.270	25.270	25.270	25.270	20.358	0
2024-01-10	25.270	25.270	25.270	25.270	20.358	0
2024-01-09	25.270	25.270	25.270	25.270	20.358	0
2024-01-08	25.270	25.270	25.270	25.270	20.358	0
2024-01-05	25.270	25.270	25.270	25.270	20.358	0
2024-01-04	25.270	25.270	25.270	25.270	20.358	0
2024-01-03	25.270	25.270	25.270	25.270	20.358	343
2024-01-02	24.570	24.570	24.570	24.570	19.794	170
2023-12-29	25.240	25.240	25.240	25.240	20.333	0
2023-12-28	25.240	25.240	25.240	25.240	20.333	0
2023-12-27	25.240	25.240	25.240	25.240	20.333	0
2023-12-26	25.240	25.240	25.240	25.240	20.333	0
2023-12-22	25.240	25.240	25.240	25.240	20.333	0
2023-12-21	25.240	25.240	25.240	25.240	20.333	0
2023-12-20	25.240	25.240	25.240	25.240	20.333	0
2023-12-19	25.240	25.240	25.240	25.240	20.333	0
2023-12-18	25.240	25.240	25.240	25.240	20.333	0
2023-12-15	25.240	25.240	25.240	25.240	20.333	0
2023-12-14	25.240	25.240	25.240	25.240	20.333	0
2023-12-13	25.240	25.240	25.240	25.240	20.333	0
2023-12-11	25.240	25.240	25.240	25.240	20.333	0
2023-12-08	25.240	25.240	25.240	25.240	20.333	0
2023-12-07	25.240	25.240	25.240	25.240	20.333	0
2023-12-06	25.240	25.240	25.240	25.240	20.333	0
2023-12-05	25.240	25.240	25.240	25.240	20.333	0
2023-12-04	25.240	25.240	25.240	25.240	20.333	0
2023-12-01	25.250	25.250	25.240	25.240	19.790	1,759

← NewerPage 12 of 21 · 1,259 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.