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
2024-02-28	0.014	0.014	0.012	0.012	0.012	135,176
2024-02-27	0.014	0.014	0.014	0.014	0.014	10,285
2024-02-26	0.012	0.014	0.012	0.014	0.014	1,516,931
2024-02-23	0.011	0.013	0.011	0.012	0.012	735,322
2024-02-22	0.012	0.012	0.011	0.011	0.011	227,095
2024-02-21	0.011	0.012	0.011	0.012	0.012	280,098
2024-02-20	0.011	0.012	0.011	0.011	0.011	227,439
2024-02-19	0.011	0.011	0.011	0.011	0.011	197,053
2024-02-16	0.011	0.011	0.011	0.011	0.011	256,775
2024-02-15	0.011	0.011	0.011	0.011	0.011	160,490
2024-02-14	0.013	0.013	0.011	0.011	0.011	115,145
2024-02-13	0.013	0.013	0.013	0.013	0.013	43,602
2024-02-12	0.014	0.014	0.012	0.012	0.012	1,382,508
2024-02-09	0.013	0.013	0.012	0.013	0.013	578,047
2024-02-08	0.013	0.013	0.013	0.013	0.013	250,321
2024-02-07	0.013	0.013	0.013	0.013	0.013	185,387
2024-02-06	0.013	0.014	0.013	0.013	0.013	477,903
2024-02-02	0.013	0.014	0.013	0.013	0.013	169,873
2024-02-01	0.013	0.013	0.013	0.013	0.013	82,234
2024-01-31	0.013	0.013	0.013	0.013	0.013	564,944
2024-01-30	0.013	0.013	0.013	0.013	0.013	20,955
2024-01-29	0.013	0.013	0.013	0.013	0.013	146,596
2024-01-26	0.013	0.014	0.013	0.014	0.014	276,194
2024-01-25	0.013	0.013	0.013	0.013	0.013	102,860
2024-01-24	0.013	0.014	0.013	0.013	0.013	791,054
2024-01-23	0.014	0.014	0.014	0.014	0.014	1,811
2024-01-22	0.014	0.014	0.014	0.014	0.014	194,077
2024-01-19	0.013	0.014	0.013	0.014	0.014	18,916
2024-01-18	0.014	0.014	0.013	0.013	0.013	2,450
2024-01-17	0.014	0.014	0.013	0.013	0.013	636,703
2024-01-16	0.014	0.014	0.013	0.013	0.013	92,177
2024-01-15	0.014	0.014	0.014	0.014	0.014	83,068
2024-01-12	0.014	0.014	0.014	0.014	0.014	80,409
2024-01-11	0.014	0.015	0.014	0.014	0.014	412,821
2024-01-10	0.013	0.013	0.013	0.013	0.013	1,051
2024-01-09	0.013	0.013	0.013	0.013	0.013	89,076
2024-01-08	0.013	0.013	0.013	0.013	0.013	107,472
2024-01-05	0.013	0.013	0.013	0.013	0.013	29,765
2024-01-04	0.013	0.013	0.013	0.013	0.013	18,452
2024-01-03	0.013	0.013	0.013	0.013	0.013	29,964
2024-01-02	0.013	0.013	0.013	0.013	0.013	10,898
2023-12-29	0.013	0.013	0.013	0.013	0.013	5,467
2023-12-28	0.013	0.013	0.013	0.013	0.013	672,545
2023-12-27	0.013	0.013	0.013	0.013	0.013	101,362
2023-12-26	0.013	0.013	0.013	0.013	0.013	13,250
2023-12-22	0.013	0.013	0.013	0.013	0.013	20,016
2023-12-21	0.013	0.013	0.013	0.013	0.013	4,136
2023-12-20	0.013	0.013	0.013	0.013	0.013	11,756
2023-12-19	0.013	0.013	0.013	0.013	0.013	60,756
2023-12-18	0.012	0.012	0.012	0.012	0.012	52,239
2023-12-15	0.014	0.014	0.012	0.012	0.012	2,056,550
2023-12-14	0.014	0.014	0.013	0.013	0.013	258,920
2023-12-13	0.013	0.013	0.013	0.013	0.013	32,560
2023-12-11	0.014	0.014	0.013	0.013	0.013	15,629
2023-12-08	0.014	0.014	0.014	0.014	0.014	1,342,428
2023-12-07	0.014	0.014	0.014	0.014	0.014	1,541,943
2023-12-06	0.013	0.013	0.013	0.013	0.013	30,489
2023-12-05	0.013	0.013	0.013	0.013	0.013	180,217
2023-12-04	0.013	0.013	0.013	0.013	0.013	528,426
2023-12-01	0.014	0.014	0.013	0.013	0.013	57,676

← NewerPage 12 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.