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
2024-05-28	0.009	0.009	0.008	0.009	0.009	99,880
2024-05-27	0.009	0.009	0.009	0.009	0.009	121,053
2024-05-24	0.008	0.009	0.008	0.009	0.009	459,485
2024-05-23	0.010	0.010	0.008	0.009	0.009	1,609,735
2024-05-22	0.010	0.010	0.009	0.009	0.009	1,291,780
2024-05-21	0.010	0.010	0.009	0.009	0.009	12,313,505
2024-05-20	0.010	0.010	0.009	0.009	0.009	3,133,401
2024-05-17	0.009	0.010	0.009	0.010	0.010	1,544,281
2024-05-16	0.011	0.011	0.010	0.010	0.010	925,830
2024-05-15	0.010	0.011	0.010	0.010	0.010	250,865
2024-05-14	0.010	0.010	0.009	0.009	0.009	264,231
2024-05-13	0.010	0.010	0.009	0.010	0.010	4,081,057
2024-05-10	0.010	0.010	0.009	0.010	0.010	593,954
2024-05-09	0.011	0.011	0.010	0.010	0.010	6,584,814
2024-05-08	0.011	0.011	0.010	0.010	0.010	796,038
2024-05-07	0.011	0.011	0.010	0.010	0.010	27,016
2024-05-06	0.010	0.011	0.010	0.010	0.010	14,781,977
2024-05-03	0.010	0.011	0.010	0.011	0.011	279,237
2024-05-02	0.011	0.012	0.010	0.011	0.011	7,910,766
2024-04-30	0.011	0.012	0.011	0.012	0.012	1,416,189
2024-04-29	0.012	0.012	0.011	0.011	0.011	435,376
2024-04-26	0.012	0.012	0.011	0.012	0.012	32,864
2024-04-25	0.010	0.011	0.010	0.011	0.011	462,399
2024-04-24	0.011	0.011	0.010	0.010	0.010	334,199
2024-04-23	0.011	0.012	0.011	0.011	0.011	1,362,805
2024-04-22	0.011	0.012	0.011	0.011	0.011	555,566
2024-04-19	0.011	0.012	0.011	0.012	0.012	65,146
2024-04-18	0.012	0.012	0.011	0.011	0.011	27,662
2024-04-17	0.012	0.012	0.012	0.012	0.012	56,161
2024-04-16	0.011	0.012	0.011	0.012	0.012	83,946
2024-04-15	0.012	0.012	0.011	0.011	0.011	217,628
2024-04-12	0.011	0.012	0.011	0.012	0.012	34,596
2024-04-11	0.012	0.012	0.011	0.012	0.012	23,853
2024-04-10	0.012	0.012	0.011	0.012	0.012	62,373
2024-04-09	0.011	0.012	0.011	0.012	0.012	69,789
2024-04-08	0.011	0.012	0.011	0.011	0.011	206,935
2024-04-05	0.012	0.012	0.012	0.012	0.012	30,357
2024-04-04	0.011	0.012	0.011	0.012	0.012	22,901
2024-04-03	0.012	0.012	0.011	0.012	0.012	34,888
2024-04-02	0.012	0.012	0.012	0.012	0.012	1,770
2024-04-01	0.011	0.012	0.011	0.012	0.012	51,156
2024-03-27	0.011	0.011	0.011	0.011	0.011	367,567
2024-03-26	0.012	0.012	0.011	0.011	0.011	214,341
2024-03-25	0.012	0.012	0.011	0.012	0.012	19,129
2024-03-22	0.012	0.012	0.011	0.012	0.012	872,557
2024-03-21	0.011	0.012	0.011	0.012	0.012	137,977
2024-03-20	0.011	0.011	0.011	0.011	0.011	224,107
2024-03-19	0.012	0.012	0.011	0.011	0.011	109,387
2024-03-15	0.012	0.012	0.012	0.012	0.012	24,112
2024-03-14	0.012	0.012	0.012	0.012	0.012	44,183
2024-03-13	0.011	0.012	0.011	0.012	0.012	44,494
2024-03-12	0.011	0.012	0.011	0.011	0.011	8,737
2024-03-11	0.012	0.012	0.011	0.011	0.011	622,605
2024-03-08	0.013	0.013	0.011	0.012	0.012	1,810,435
2024-03-07	0.013	0.013	0.012	0.013	0.013	1,695,885
2024-03-06	0.012	0.012	0.012	0.012	0.012	1,036,419
2024-03-05	0.011	0.012	0.011	0.012	0.012	124,645
2024-03-04	0.011	0.011	0.011	0.011	0.011	167,592
2024-03-01	0.012	0.012	0.010	0.011	0.011	1,840,578
2024-02-29	0.013	0.013	0.012	0.012	0.012	1,662,623

← NewerPage 11 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.