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
2025-10-30	18.950	18.950	18.950	18.950	17.545	0
2025-10-29	18.950	18.950	18.950	18.950	17.545	0
2025-10-28	18.950	18.950	18.950	18.950	17.545	0
2025-10-27	18.950	18.950	18.950	18.950	17.545	0
2025-10-24	18.950	18.950	18.950	18.950	17.545	0
2025-10-23	18.950	18.950	18.950	18.950	17.545	0
2025-10-22	18.950	18.950	18.950	18.950	17.545	0
2025-10-21	18.950	18.950	18.950	18.950	17.545	0
2025-10-20	18.950	18.950	18.950	18.950	17.545	138
2025-10-17	19.500	19.500	19.500	19.500	18.055	0
2025-10-16	19.500	19.500	19.500	19.500	18.055	0
2025-10-15	19.500	19.500	19.500	19.500	18.055	0
2025-10-14	19.500	19.500	19.500	19.500	18.055	229
2025-10-13	19.860	19.860	19.550	19.550	18.101	352
2025-10-10	19.900	19.900	19.900	19.900	18.425	427
2025-10-09	19.800	19.800	19.800	19.800	18.332	0
2025-10-08	19.800	19.800	19.800	19.800	18.332	0
2025-10-07	19.800	19.800	19.800	19.800	18.332	119
2025-10-06	19.750	19.750	19.750	19.750	18.286	0
2025-10-03	20.300	20.300	19.750	19.750	18.286	2,352
2025-10-02	19.900	19.900	19.900	19.900	18.425	0
2025-10-01	19.900	19.900	19.900	19.900	18.425	200
2025-09-30	20.300	20.300	20.300	20.300	18.795	299
2025-09-29	20.300	20.300	20.300	20.300	18.795	211
2025-09-26	20.300	20.300	20.300	20.300	18.795	0
2025-09-25	20.300	20.300	20.300	20.300	18.795	0
2025-09-24	20.300	20.300	20.300	20.300	18.795	0
2025-09-23	20.300	20.300	20.300	20.300	18.795	0
2025-09-22	20.300	20.300	20.300	20.300	18.795	0
2025-09-19	20.300	20.300	20.300	20.300	18.795	0
2025-09-18	20.300	20.300	20.300	20.300	18.795	0
2025-09-17	20.300	20.300	20.300	20.300	18.795	253
2025-09-15	20.300	20.300	20.300	20.300	18.795	0
2025-09-12	20.300	20.300	20.300	20.300	18.795	1,517
2025-09-11	20.860	20.860	20.860	20.860	19.314	1,324
2025-09-10	21.500	21.500	21.500	21.500	19.906	0
2025-09-09	21.500	21.500	21.500	21.500	19.906	253
2025-09-08	21.500	21.500	21.470	21.470	19.879	432
2025-09-05	21.500	21.500	21.500	21.500	19.906	102
2025-09-04	21.920	21.920	21.920	21.920	20.295	0
2025-09-03	21.920	21.920	21.920	21.920	20.295	0
2025-09-02	21.920	21.920	21.920	21.920	20.295	0
2025-09-01	21.920	21.920	21.920	21.920	20.295	0
2025-08-29	21.920	21.920	21.920	21.920	20.295	0
2025-08-28	21.920	21.920	21.920	21.920	20.295	0
2025-08-27	21.920	21.920	21.920	21.920	20.295	0
2025-08-26	21.920	21.920	21.920	21.920	20.295	0
2025-08-25	21.920	21.920	21.920	21.920	20.295	0
2025-08-22	21.920	21.920	21.920	21.920	20.295	0
2025-08-21	21.920	21.920	21.920	21.920	20.295	0
2025-08-20	21.920	21.920	21.920	21.920	20.295	0
2025-08-19	21.920	21.920	21.920	21.920	20.295	0
2025-08-18	21.920	21.920	21.920	21.920	20.295	0
2025-08-15	21.920	21.920	21.920	21.920	20.295	0
2025-08-14	21.920	21.920	21.920	21.920	20.295	0
2025-08-13	21.920	21.920	21.920	21.920	20.295	0
2025-08-12	21.920	21.920	21.920	21.920	20.295	0
2025-08-11	21.920	21.920	21.920	21.920	20.295	0
2025-08-08	21.920	21.920	21.920	21.920	20.295	0
2025-08-07	21.920	21.920	21.920	21.920	20.295	0

← NewerPage 5 of 21 · 1,256 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.