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
2025-02-13	21.600	21.600	21.600	21.600	19.255	0
2025-02-12	21.600	21.600	21.600	21.600	19.255	0
2025-02-11	21.600	21.600	21.600	21.600	19.255	0
2025-02-10	21.600	21.600	21.600	21.600	19.255	0
2025-02-07	21.600	21.600	21.600	21.600	19.255	0
2025-02-06	21.600	21.600	21.600	21.600	19.255	0
2025-02-05	21.600	21.600	21.600	21.600	19.255	0
2025-02-04	21.600	21.600	21.600	21.600	19.255	0
2025-01-31	21.600	21.600	21.600	21.600	19.255	0
2025-01-30	21.600	21.600	21.600	21.600	19.255	0
2025-01-29	21.600	21.600	21.600	21.600	19.255	0
2025-01-28	21.600	21.600	21.600	21.600	19.255	0
2025-01-27	21.600	21.600	21.600	21.600	18.606	0
2025-01-24	21.600	21.600	21.600	21.600	18.606	0
2025-01-23	21.600	21.600	21.600	21.600	18.606	1,287
2025-01-22	21.650	21.650	21.650	21.650	18.649	584
2025-01-21	21.700	21.700	21.700	21.700	18.692	0
2025-01-20	21.700	21.700	21.700	21.700	18.692	0
2025-01-17	21.700	21.700	21.700	21.700	18.692	0
2025-01-16	21.700	21.700	21.700	21.700	18.692	454
2025-01-15	21.700	21.700	21.700	21.700	18.692	0
2025-01-14	21.700	21.700	21.700	21.700	18.692	0
2025-01-13	21.700	21.700	21.700	21.700	18.692	0
2025-01-10	21.700	21.700	21.700	21.700	18.692	0
2025-01-09	21.700	21.700	21.700	21.700	18.692	0
2025-01-08	21.700	21.700	21.700	21.700	18.692	0
2025-01-07	21.700	21.700	21.700	21.700	18.692	0
2025-01-06	21.700	21.700	21.700	21.700	18.692	0
2025-01-03	21.700	21.700	21.700	21.700	18.692	0
2025-01-02	21.700	21.700	21.700	21.700	18.692	0
2024-12-31	21.700	21.700	21.700	21.700	18.692	0
2024-12-30	21.700	21.700	21.700	21.700	18.692	0
2024-12-27	21.700	21.700	21.700	21.700	18.692	0
2024-12-26	21.700	21.700	21.700	21.700	18.692	0
2024-12-24	21.700	21.700	21.700	21.700	18.692	0
2024-12-23	21.700	21.700	21.700	21.700	18.692	0
2024-12-20	21.700	21.700	21.700	21.700	18.692	0
2024-12-19	21.700	21.700	21.700	21.700	18.692	0
2024-12-18	21.700	21.700	21.700	21.700	18.692	0
2024-12-17	21.700	21.700	21.700	21.700	18.692	0
2024-12-16	21.700	21.700	21.700	21.700	18.692	0
2024-12-13	21.700	21.700	21.700	21.700	18.692	0
2024-12-11	21.700	21.700	21.700	21.700	18.692	0
2024-12-10	21.700	21.700	21.700	21.700	18.692	7,050
2024-12-09	21.700	21.700	21.700	21.700	18.692	113
2024-12-06	21.700	21.700	21.700	21.700	18.692	474
2024-12-05	21.700	21.700	21.700	21.700	18.692	0
2024-12-04	21.700	21.700	21.700	21.700	18.692	100
2024-12-03	21.700	21.700	21.700	21.700	18.692	0
2024-12-02	21.700	21.700	21.700	21.700	18.692	229
2024-11-29	21.700	21.700	21.700	21.700	18.692	400
2024-11-28	21.700	21.700	21.700	21.700	18.692	0
2024-11-27	21.700	21.700	21.700	21.700	18.692	0
2024-11-26	21.700	21.700	21.700	21.700	18.692	0
2024-11-25	21.700	21.700	21.700	21.700	18.692	0
2024-11-22	21.700	21.700	21.700	21.700	18.692	277
2024-11-21	22.000	22.000	22.000	22.000	18.950	0
2024-11-20	22.000	22.000	22.000	22.000	18.950	0
2024-11-19	22.000	22.000	22.000	22.000	18.950	0
2024-11-15	22.000	22.000	22.000	22.000	18.950	0

← NewerPage 8 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.