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
2025-08-06	21.920	21.920	21.920	21.920	20.295	0
2025-08-05	21.920	21.920	21.920	21.920	20.295	0
2025-08-04	21.920	21.920	21.920	21.920	20.295	0
2025-08-01	21.920	21.920	21.920	21.920	19.963	0
2025-07-31	21.920	21.920	21.920	21.920	19.963	0
2025-07-30	21.920	21.920	21.920	21.920	19.963	0
2025-07-29	21.920	21.920	21.920	21.920	19.963	0
2025-07-28	21.920	21.920	21.920	21.920	19.963	0
2025-07-25	21.920	21.920	21.920	21.920	19.963	0
2025-07-24	21.920	21.920	21.920	21.920	19.963	0
2025-07-23	21.920	21.920	21.920	21.920	19.963	0
2025-07-22	21.920	21.920	21.920	21.920	19.963	420
2025-07-21	21.920	21.920	21.920	21.920	19.963	9,264
2025-07-18	21.920	21.920	21.920	21.920	19.963	985
2025-07-17	21.920	21.920	21.920	21.920	19.963	0
2025-07-16	21.920	21.920	21.920	21.920	19.963	0
2025-07-15	21.920	21.920	21.920	21.920	19.963	0
2025-07-14	21.920	21.920	21.920	21.920	19.963	0
2025-07-11	21.920	21.920	21.920	21.920	19.963	0
2025-07-10	21.920	21.920	21.920	21.920	19.963	0
2025-07-09	21.920	21.920	21.920	21.920	19.963	308
2025-07-08	21.550	21.550	21.550	21.550	19.626	0
2025-07-07	21.550	21.550	21.550	21.550	19.626	0
2025-07-04	21.550	21.550	21.550	21.550	19.626	0
2025-07-03	21.550	21.550	21.550	21.550	19.626	0
2025-07-02	21.550	21.550	21.550	21.550	19.626	0
2025-07-01	21.550	21.550	21.550	21.550	19.626	0
2025-06-30	21.550	21.550	21.550	21.550	19.626	514
2025-06-27	21.000	21.000	21.000	21.000	19.125	113
2025-06-26	21.500	21.500	21.500	21.500	19.581	0
2025-06-25	21.500	21.500	21.500	21.500	19.581	0
2025-06-24	21.500	21.500	21.500	21.500	19.581	0
2025-06-23	21.500	21.500	21.500	21.500	19.581	0
2025-06-20	21.500	21.500	21.500	21.500	19.581	0
2025-06-19	21.500	21.500	21.500	21.500	19.581	0
2025-06-18	21.500	21.500	21.500	21.500	19.581	0
2025-06-17	21.500	21.500	21.500	21.500	19.581	182
2025-06-16	21.500	21.500	21.500	21.500	19.581	158
2025-06-13	21.400	21.400	21.400	21.400	19.490	0
2025-06-12	21.400	21.400	21.400	21.400	19.490	0
2025-06-11	21.400	21.400	21.400	21.400	19.490	0
2025-06-10	21.400	21.400	21.400	21.400	19.490	0
2025-06-09	21.400	21.400	21.400	21.400	19.490	0
2025-06-06	21.400	21.400	21.400	21.400	19.490	0
2025-06-05	21.400	21.400	21.400	21.400	19.490	0
2025-06-04	21.400	21.400	21.400	21.400	19.490	0
2025-06-03	21.400	21.400	21.400	21.400	19.490	0
2025-06-02	21.400	21.400	21.400	21.400	19.490	0
2025-05-30	21.400	21.400	21.400	21.400	19.490	0
2025-05-29	21.400	21.400	21.400	21.400	19.490	0
2025-05-28	21.400	21.400	21.400	21.400	19.490	0
2025-05-27	21.400	21.400	21.400	21.400	19.490	0
2025-05-26	21.400	21.400	21.400	21.400	19.490	0
2025-05-23	21.400	21.400	21.400	21.400	19.490	0
2025-05-22	21.400	21.400	21.400	21.400	19.490	0
2025-05-21	21.400	21.400	21.400	21.400	19.490	0
2025-05-20	21.400	21.400	21.400	21.400	19.490	0
2025-05-19	21.400	21.400	21.400	21.400	19.490	0
2025-05-16	21.400	21.400	21.400	21.400	19.490	0
2025-05-15	21.400	21.400	21.400	21.400	19.490	0

← NewerPage 6 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.