Infraestructura Viable, S.A. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-13 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-12 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-11 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-08 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-07 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-06 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-05 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-04 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-11-01 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-31 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-30 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-29 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-28 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-25 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-24 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-23 | 22.000 | 22.000 | 22.000 | 22.000 | 18.950 | 0 |
| 2024-10-22 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-21 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-18 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-17 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-16 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-15 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-14 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-11 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-10 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-09 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-08 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-07 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-04 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-03 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-10-02 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-30 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-27 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-26 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-25 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-24 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-23 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-20 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-19 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-18 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-17 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-13 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-12 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-11 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-10 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-09 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-06 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-05 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-04 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-03 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-09-02 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-08-30 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-08-29 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-08-28 | 22.000 | 22.000 | 22.000 | 22.000 | 18.622 | 0 |
| 2024-08-27 | 22.000 | 22.000 | 22.000 | 22.000 | 18.342 | 0 |
| 2024-08-26 | 22.000 | 22.000 | 22.000 | 22.000 | 18.342 | 0 |
| 2024-08-23 | 22.000 | 22.000 | 22.000 | 22.000 | 18.342 | 0 |
| 2024-08-22 | 22.000 | 22.000 | 22.000 | 22.000 | 18.342 | 0 |
| 2024-08-21 | 22.000 | 22.000 | 22.000 | 22.000 | 18.342 | 0 |
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.