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
2026-07-22	19.970	19.970	19.970	19.970	19.581	343
2026-07-21	19.950	19.950	19.950	19.950	19.561	0
2026-07-20	19.970	19.970	19.950	19.950	19.561	1,035
2026-07-17	19.980	19.980	19.980	19.980	19.591	0
2026-07-16	19.980	19.980	19.980	19.980	19.591	0
2026-07-15	19.980	19.980	19.980	19.980	19.591	0
2026-07-14	19.980	19.980	19.980	19.980	19.591	0
2026-07-13	19.980	19.980	19.980	19.980	19.591	0
2026-07-10	19.980	19.980	19.980	19.980	19.591	0
2026-07-09	19.980	19.980	19.980	19.980	19.591	0
2026-07-08	19.980	19.980	19.980	19.980	19.591	0
2026-07-07	19.980	19.980	19.980	19.980	19.591	0
2026-07-06	19.980	19.980	19.980	19.980	19.591	0
2026-07-03	19.980	19.980	19.980	19.980	19.591	0
2026-07-02	19.980	19.980	19.980	19.980	19.591	516
2026-07-01	20.000	20.000	20.000	20.000	19.610	0
2026-06-30	20.000	20.000	20.000	20.000	19.610	0
2026-06-29	20.000	20.000	20.000	20.000	19.610	0
2026-06-26	20.000	20.000	20.000	20.000	19.610	0
2026-06-25	20.000	20.000	20.000	20.000	19.610	0
2026-06-24	19.540	20.000	19.540	20.000	19.610	424
2026-06-23	19.950	19.950	19.950	19.950	19.561	0
2026-06-22	19.950	19.950	19.950	19.950	19.561	0
2026-06-19	19.950	19.950	19.950	19.950	19.561	200
2026-06-18	20.050	20.050	20.050	20.050	19.659	0
2026-06-17	20.050	20.050	20.050	20.050	19.659	0
2026-06-16	20.050	20.050	20.050	20.050	19.659	235
2026-06-15	20.090	20.090	20.090	20.090	19.699	0
2026-06-12	20.090	20.090	20.090	20.090	19.699	0
2026-06-11	20.090	20.090	20.090	20.090	19.699	0
2026-06-10	20.090	20.090	20.090	20.090	19.699	0
2026-06-09	20.090	20.090	20.090	20.090	19.699	189
2026-06-08	20.110	20.110	20.110	20.110	19.718	0
2026-06-05	20.110	20.110	20.110	20.110	19.718	0
2026-06-04	20.110	20.110	20.110	20.110	19.718	0
2026-06-03	20.110	20.110	20.110	20.110	19.718	0
2026-06-02	20.110	20.110	20.110	20.110	19.718	0
2026-06-01	20.110	20.110	20.110	20.110	19.718	372
2026-05-29	20.000	20.000	20.000	20.000	19.610	0
2026-05-28	20.000	20.000	20.000	20.000	19.610	0
2026-05-27	20.000	20.000	20.000	20.000	19.610	0
2026-05-26	20.000	20.000	20.000	20.000	19.610	0
2026-05-25	20.000	20.000	20.000	20.000	19.610	0
2026-05-22	20.000	20.000	20.000	20.000	19.610	0
2026-05-21	20.000	20.000	20.000	20.000	19.610	0
2026-05-20	20.000	20.000	20.000	20.000	19.610	0
2026-05-19	20.000	20.000	20.000	20.000	19.610	896
2026-05-18	20.090	20.090	20.090	20.090	19.699	287
2026-05-15	19.500	19.540	19.500	19.540	19.159	1,027
2026-05-14	19.500	19.500	19.500	19.500	19.120	545
2026-05-13	19.000	19.000	19.000	19.000	18.630	0
2026-05-12	19.000	19.000	19.000	19.000	18.630	0
2026-05-11	19.000	19.000	19.000	19.000	18.630	0
2026-05-08	19.000	19.000	19.000	19.000	18.630	0
2026-05-07	19.000	19.000	19.000	19.000	18.630	0
2026-05-06	19.000	19.000	19.000	19.000	18.630	133
2026-05-05	19.000	19.000	19.000	19.000	18.630	0
2026-05-04	19.000	19.000	19.000	19.000	18.630	0
2026-04-30	19.000	19.000	19.000	19.000	18.630	1,253
2026-04-29	19.100	19.100	19.100	19.100	18.728	0

← NewerPage 2 of 5 · 249 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.