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
2026-01-28	18.500	18.500	18.500	18.500	17.443	0
2026-01-27	18.500	18.500	18.500	18.500	17.443	0
2026-01-26	18.500	18.500	18.500	18.500	17.443	0
2026-01-23	18.500	18.500	18.500	18.500	17.443	0
2026-01-22	18.500	18.500	18.500	18.500	17.443	0
2026-01-21	18.500	18.500	18.500	18.500	17.443	0
2026-01-20	18.500	18.500	18.500	18.500	17.443	0
2026-01-19	18.500	18.500	18.500	18.500	17.443	0
2026-01-16	18.500	18.500	18.500	18.500	17.443	0
2026-01-15	18.500	18.500	18.500	18.500	17.443	0
2026-01-14	18.500	18.500	18.500	18.500	17.443	0
2026-01-13	18.500	18.500	18.500	18.500	17.443	0
2026-01-12	18.500	18.500	18.500	18.500	17.443	0
2026-01-09	18.500	18.500	18.500	18.500	17.443	0
2026-01-08	18.500	18.500	18.500	18.500	17.443	0
2026-01-07	18.500	18.500	18.500	18.500	17.443	0
2026-01-06	18.500	18.500	18.500	18.500	17.443	0
2026-01-05	18.500	18.500	18.500	18.500	17.443	0
2026-01-02	18.500	18.500	18.500	18.500	17.443	0
2025-12-31	18.500	18.500	18.500	18.500	17.443	0
2025-12-30	18.500	18.500	18.500	18.500	17.443	0
2025-12-29	18.500	18.500	18.500	18.500	17.443	0
2025-12-26	18.500	18.500	18.500	18.500	17.443	0
2025-12-24	18.500	18.500	18.500	18.500	17.443	0
2025-12-23	18.500	18.500	18.500	18.500	17.443	0
2025-12-22	18.500	18.500	18.500	18.500	17.443	0
2025-12-19	18.500	18.500	18.500	18.500	17.443	0
2025-12-18	18.500	18.500	18.500	18.500	17.443	0
2025-12-17	18.500	18.500	18.500	18.500	17.443	0
2025-12-16	18.500	18.500	18.500	18.500	17.443	0
2025-12-15	18.500	18.500	18.500	18.500	17.443	0
2025-12-11	18.500	18.500	18.500	18.500	17.443	0
2025-12-10	18.500	18.500	18.500	18.500	17.443	0
2025-12-09	18.500	18.500	18.500	18.500	17.443	288
2025-12-08	18.950	18.950	18.950	18.950	17.867	0
2025-12-05	18.950	18.950	18.950	18.950	17.867	0
2025-12-04	18.950	18.950	18.950	18.950	17.867	0
2025-12-03	18.950	18.950	18.950	18.950	17.867	0
2025-12-02	18.950	18.950	18.950	18.950	17.867	0
2025-12-01	18.950	18.950	18.950	18.950	17.867	0
2025-11-28	18.950	18.950	18.950	18.950	17.867	0
2025-11-27	18.950	18.950	18.950	18.950	17.867	0
2025-11-26	18.950	18.950	18.950	18.950	17.867	0
2025-11-25	18.950	18.950	18.950	18.950	17.867	420
2025-11-24	18.950	18.950	18.950	18.950	17.867	0
2025-11-21	18.950	18.950	18.950	18.950	17.867	0
2025-11-20	18.950	18.950	18.950	18.950	17.867	0
2025-11-19	18.950	18.950	18.950	18.950	17.867	0
2025-11-18	18.950	18.950	18.950	18.950	17.867	0
2025-11-14	18.950	18.950	18.950	18.950	17.867	0
2025-11-13	18.950	18.950	18.950	18.950	17.867	0
2025-11-12	18.950	18.950	18.950	18.950	17.867	0
2025-11-11	18.950	18.950	18.950	18.950	17.867	0
2025-11-10	18.950	18.950	18.950	18.950	17.867	0
2025-11-07	18.950	18.950	18.950	18.950	17.867	0
2025-11-06	18.950	18.950	18.950	18.950	17.867	0
2025-11-05	18.950	18.950	18.950	18.950	17.867	0
2025-11-04	18.950	18.950	18.950	18.950	17.867	0
2025-11-03	18.950	18.950	18.950	18.950	17.867	0
2025-10-31	18.950	18.950	18.950	18.950	17.545	0

← NewerPage 4 of 21 · 1,257 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.