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
2025-05-14	21.400	21.400	21.400	21.400	19.490	0
2025-05-13	21.400	21.400	21.400	21.400	19.490	0
2025-05-12	21.400	21.400	21.400	21.400	19.490	0
2025-05-09	21.400	21.400	21.400	21.400	19.490	0
2025-05-08	21.400	21.400	21.400	21.400	19.490	0
2025-05-07	21.400	21.400	21.400	21.400	19.490	0
2025-05-06	21.400	21.400	21.400	21.400	19.490	0
2025-05-05	21.400	21.400	21.400	21.400	19.490	0
2025-05-02	21.400	21.400	21.400	21.400	19.490	0
2025-04-30	21.400	21.400	21.400	21.400	19.490	0
2025-04-29	21.400	21.400	21.400	21.400	19.490	0
2025-04-28	21.400	21.400	21.400	21.400	19.490	0
2025-04-25	21.400	21.400	21.400	21.400	19.490	0
2025-04-24	21.400	21.400	21.400	21.400	19.076	0
2025-04-23	21.400	21.400	21.400	21.400	19.076	0
2025-04-22	21.400	21.400	21.400	21.400	19.076	0
2025-04-21	21.400	21.400	21.400	21.400	19.076	0
2025-04-16	21.400	21.400	21.400	21.400	19.076	0
2025-04-15	21.400	21.400	21.400	21.400	19.076	0
2025-04-14	21.400	21.400	21.400	21.400	19.076	0
2025-04-11	21.400	21.400	21.400	21.400	19.076	0
2025-04-10	21.400	21.400	21.400	21.400	19.076	0
2025-04-09	21.400	21.400	21.400	21.400	19.076	0
2025-04-08	21.400	21.400	21.400	21.400	19.076	0
2025-04-07	21.400	21.400	21.400	21.400	19.076	0
2025-04-04	21.400	21.400	21.400	21.400	19.076	0
2025-04-03	21.400	21.400	21.400	21.400	19.076	0
2025-04-02	21.400	21.400	21.400	21.400	19.076	511
2025-04-01	21.600	21.600	21.600	21.600	19.255	0
2025-03-31	21.600	21.600	21.600	21.600	19.255	0
2025-03-28	21.600	21.600	21.600	21.600	19.255	0
2025-03-27	21.600	21.600	21.600	21.600	19.255	0
2025-03-26	21.600	21.600	21.600	21.600	19.255	0
2025-03-25	21.600	21.600	21.600	21.600	19.255	0
2025-03-24	21.600	21.600	21.600	21.600	19.255	0
2025-03-21	21.600	21.600	21.600	21.600	19.255	0
2025-03-20	21.600	21.600	21.600	21.600	19.255	0
2025-03-19	21.600	21.600	21.600	21.600	19.255	0
2025-03-18	21.600	21.600	21.600	21.600	19.255	0
2025-03-14	21.600	21.600	21.600	21.600	19.255	0
2025-03-13	21.600	21.600	21.600	21.600	19.255	0
2025-03-12	21.600	21.600	21.600	21.600	19.255	0
2025-03-11	21.600	21.600	21.600	21.600	19.255	0
2025-03-10	21.600	21.600	21.600	21.600	19.255	0
2025-03-07	21.600	21.600	21.600	21.600	19.255	0
2025-03-06	21.600	21.600	21.600	21.600	19.255	0
2025-03-05	21.600	21.600	21.600	21.600	19.255	0
2025-03-04	21.600	21.600	21.600	21.600	19.255	0
2025-03-03	21.600	21.600	21.600	21.600	19.255	0
2025-02-28	21.600	21.600	21.600	21.600	19.255	0
2025-02-27	21.600	21.600	21.600	21.600	19.255	0
2025-02-26	21.600	21.600	21.600	21.600	19.255	0
2025-02-25	21.600	21.600	21.600	21.600	19.255	0
2025-02-24	21.600	21.600	21.600	21.600	19.255	0
2025-02-21	21.600	21.600	21.600	21.600	19.255	0
2025-02-20	21.600	21.600	21.600	21.600	19.255	0
2025-02-19	21.600	21.600	21.600	21.600	19.255	0
2025-02-18	21.600	21.600	21.600	21.600	19.255	0
2025-02-17	21.600	21.600	21.600	21.600	19.255	0
2025-02-14	21.600	21.600	21.600	21.600	19.255	0

← NewerPage 7 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.