Desarrolladora Homex S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.003	0.003	0.003	0.003	0.003	410,105
2024-08-19	0.003	0.003	0.003	0.003	0.003	2,001,784
2024-08-16	0.003	0.003	0.003	0.003	0.003	1,683,923
2024-08-15	0.003	0.003	0.003	0.003	0.003	1,105,991
2024-08-14	0.003	0.003	0.003	0.003	0.003	2,600,338
2024-08-13	0.003	0.003	0.003	0.003	0.003	104,908
2024-08-12	0.003	0.003	0.003	0.003	0.003	1,468
2024-08-09	0.003	0.003	0.003	0.003	0.003	2,930,679
2024-08-08	0.003	0.003	0.003	0.003	0.003	61,756
2024-08-07	0.003	0.003	0.003	0.003	0.003	2,172,980
2024-08-06	0.003	0.003	0.003	0.003	0.003	4,993,383
2024-08-05	0.003	0.003	0.003	0.003	0.003	90,018
2024-08-02	0.003	0.003	0.003	0.003	0.003	664,532
2024-08-01	0.003	0.003	0.003	0.003	0.003	2,774,814
2024-07-31	0.003	0.003	0.003	0.003	0.003	39,350,834
2024-07-30	0.003	0.003	0.003	0.003	0.003	46,596,666
2024-07-29	0.003	0.003	0.003	0.003	0.003	13,020,594
2024-07-26	0.003	0.003	0.003	0.003	0.003	4,876,768
2024-07-25	0.007	0.007	0.003	0.003	0.003	338,295,309
2024-07-24	0.007	0.007	0.007	0.007	0.007	14,009
2024-07-23	0.007	0.007	0.007	0.007	0.007	1,248,311
2024-07-22	0.007	0.007	0.007	0.007	0.007	16,765
2024-07-19	0.007	0.007	0.007	0.007	0.007	1,589
2024-07-18	0.007	0.007	0.007	0.007	0.007	2,600
2024-07-17	0.007	0.007	0.007	0.007	0.007	2,105
2024-07-16	0.007	0.007	0.007	0.007	0.007	2,927
2024-07-15	0.007	0.007	0.007	0.007	0.007	76,814
2024-07-12	0.007	0.007	0.007	0.007	0.007	1,050,959
2024-07-11	0.007	0.007	0.007	0.007	0.007	235,818
2024-07-10	0.007	0.007	0.007	0.007	0.007	608,229
2024-07-09	0.007	0.007	0.007	0.007	0.007	1,115,143
2024-07-08	0.007	0.007	0.007	0.007	0.007	2,936,367
2024-07-05	0.007	0.007	0.007	0.007	0.007	103,275
2024-07-04	0.007	0.007	0.007	0.007	0.007	983,237
2024-07-03	0.007	0.007	0.007	0.007	0.007	0
2024-07-02	0.007	0.007	0.007	0.007	0.007	1,479,145
2024-07-01	0.008	0.008	0.007	0.007	0.007	10,233,812
2024-06-28	0.008	0.008	0.008	0.008	0.008	767,133
2024-06-27	0.008	0.008	0.008	0.008	0.008	2,032,984
2024-06-26	0.008	0.008	0.008	0.008	0.008	112,463
2024-06-25	0.009	0.009	0.008	0.008	0.008	1,590,331
2024-06-24	0.009	0.009	0.009	0.009	0.009	109,387
2024-06-21	0.009	0.009	0.008	0.009	0.009	41,454
2024-06-20	0.009	0.010	0.009	0.009	0.009	12,695,969
2024-06-19	0.008	0.009	0.007	0.009	0.009	4,008,534
2024-06-18	0.008	0.008	0.007	0.008	0.008	1,072,092
2024-06-17	0.007	0.008	0.007	0.007	0.007	27,957
2024-06-14	0.007	0.008	0.007	0.007	0.007	234,763
2024-06-13	0.007	0.007	0.007	0.007	0.007	4,331,127
2024-06-12	0.008	0.008	0.007	0.008	0.008	701,729
2024-06-11	0.008	0.008	0.007	0.008	0.008	758,685
2024-06-10	0.008	0.008	0.007	0.008	0.008	1,195,733
2024-06-07	0.007	0.008	0.007	0.008	0.008	652,017
2024-06-06	0.007	0.008	0.007	0.007	0.007	4,453,060
2024-06-05	0.007	0.008	0.007	0.007	0.007	2,180,631
2024-06-04	0.009	0.009	0.008	0.008	0.008	2,770,356
2024-06-03	0.009	0.009	0.008	0.008	0.008	84,112
2024-05-31	0.009	0.009	0.008	0.009	0.009	777,892
2024-05-30	0.008	0.009	0.008	0.009	0.009	95,335
2024-05-29	0.008	0.009	0.008	0.008	0.008	506,350

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.