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
2026-04-28	19.100	19.100	19.100	19.100	18.399	0
2026-04-27	19.100	19.100	19.100	19.100	18.399	500
2026-04-24	19.000	19.000	19.000	19.000	18.302	0
2026-04-23	19.000	19.000	19.000	19.000	18.302	0
2026-04-22	19.000	19.000	19.000	19.000	18.302	0
2026-04-21	19.000	19.000	19.000	19.000	18.302	0
2026-04-20	19.000	19.000	19.000	19.000	18.302	0
2026-04-17	19.000	19.000	19.000	19.000	18.302	0
2026-04-16	19.000	19.000	19.000	19.000	18.302	0
2026-04-15	19.040	19.040	19.000	19.000	18.302	634
2026-04-14	19.520	19.520	19.520	19.520	18.803	113
2026-04-13	19.540	19.540	19.540	19.540	18.823	0
2026-04-10	19.540	19.540	19.540	19.540	18.823	1,143
2026-04-09	18.950	18.950	18.950	18.950	18.254	0
2026-04-08	18.950	18.950	18.950	18.950	18.254	0
2026-04-07	18.950	18.950	18.950	18.950	18.254	0
2026-04-06	18.950	18.950	18.950	18.950	18.254	0
2026-04-01	18.900	19.240	18.900	18.950	18.254	2,670
2026-03-31	18.870	18.870	18.870	18.870	18.177	294
2026-03-30	18.900	18.900	18.900	18.900	18.206	0
2026-03-27	18.900	18.900	18.900	18.900	18.206	1,062
2026-03-26	18.830	18.830	18.830	18.830	18.139	0
2026-03-25	18.900	18.900	18.830	18.830	18.139	613
2026-03-24	18.990	18.990	18.990	18.990	18.293	0
2026-03-23	18.990	18.990	18.990	18.990	18.293	0
2026-03-20	18.990	18.990	18.990	18.990	18.293	0
2026-03-19	18.990	18.990	18.990	18.990	18.293	0
2026-03-18	18.990	18.990	18.990	18.990	18.293	100
2026-03-17	18.990	18.990	18.990	18.990	18.293	0
2026-03-13	18.990	18.990	18.990	18.990	18.293	0
2026-03-12	18.990	18.990	18.990	18.990	18.293	0
2026-03-11	18.990	18.990	18.990	18.990	18.293	0
2026-03-10	18.990	18.990	18.990	18.990	18.293	401
2026-03-09	18.990	18.990	18.990	18.990	18.293	0
2026-03-06	18.990	18.990	18.990	18.990	18.293	100
2026-03-05	18.890	18.890	18.890	18.890	18.197	0
2026-03-04	18.890	18.890	18.890	18.890	18.197	0
2026-03-03	18.890	18.890	18.890	18.890	18.197	0
2026-03-02	19.000	19.000	18.890	18.890	18.197	1,441
2026-02-27	19.000	19.000	18.990	19.000	18.302	1,389
2026-02-26	18.980	18.980	18.980	18.980	18.283	16,547
2026-02-25	18.810	18.810	18.810	18.810	18.119	0
2026-02-24	18.810	18.810	18.810	18.810	18.119	0
2026-02-23	18.810	18.810	18.810	18.810	18.119	319
2026-02-20	18.430	18.430	18.430	18.430	17.753	0
2026-02-19	18.430	18.430	18.430	18.430	17.753	0
2026-02-18	18.430	18.430	18.430	18.430	17.753	0
2026-02-17	18.430	18.430	18.430	18.430	17.753	0
2026-02-16	18.430	18.430	18.430	18.430	17.753	0
2026-02-13	18.430	18.430	18.430	18.430	17.753	0
2026-02-12	18.430	18.430	18.430	18.430	17.753	1,516
2026-02-11	18.480	19.000	18.480	19.000	17.914	2,319
2026-02-10	19.000	19.000	19.000	19.000	17.914	10,568
2026-02-09	19.000	19.000	19.000	19.000	17.914	1,240
2026-02-06	19.000	19.000	19.000	19.000	17.914	599
2026-02-05	19.000	19.000	19.000	19.000	17.914	982
2026-02-04	18.550	19.000	18.550	19.000	17.914	1,161
2026-02-03	18.510	18.510	18.510	18.510	17.452	0
2026-01-30	18.510	18.510	18.510	18.510	17.452	111
2026-01-29	19.000	19.000	19.000	19.000	17.914	633

← NewerPage 3 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.