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
2023-11-30	0.014	0.014	0.013	0.014	0.014	134,560
2023-11-29	0.014	0.014	0.014	0.014	0.014	184,690
2023-11-28	0.013	0.013	0.013	0.013	0.013	427,224
2023-11-27	0.014	0.014	0.013	0.013	0.013	17,069
2023-11-24	0.014	0.014	0.014	0.014	0.014	85,616
2023-11-23	0.014	0.014	0.014	0.014	0.014	0
2023-11-22	0.015	0.015	0.014	0.014	0.014	46,949
2023-11-21	0.015	0.015	0.015	0.015	0.015	192,722
2023-11-17	0.014	0.015	0.014	0.015	0.015	398,820
2023-11-16	0.014	0.014	0.014	0.014	0.014	641
2023-11-15	0.015	0.015	0.014	0.014	0.014	406,800
2023-11-14	0.014	0.014	0.014	0.014	0.014	82,942
2023-11-13	0.014	0.014	0.014	0.014	0.014	279,507
2023-11-10	0.014	0.015	0.014	0.014	0.014	200,180
2023-11-09	0.013	0.013	0.013	0.013	0.013	11,825
2023-11-08	0.013	0.013	0.013	0.013	0.013	204,325
2023-11-07	0.013	0.014	0.013	0.013	0.013	31,803
2023-11-06	0.013	0.013	0.013	0.013	0.013	39,702
2023-11-03	0.013	0.013	0.013	0.013	0.013	8,177
2023-11-01	0.013	0.013	0.013	0.013	0.013	57,491
2023-10-31	0.013	0.013	0.013	0.013	0.013	714,710
2023-10-30	0.013	0.013	0.013	0.013	0.013	155,739
2023-10-27	0.013	0.013	0.013	0.013	0.013	249,552
2023-10-26	0.013	0.013	0.013	0.013	0.013	110,263
2023-10-25	0.013	0.013	0.013	0.013	0.013	995
2023-10-24	0.013	0.013	0.013	0.013	0.013	30,040
2023-10-23	0.013	0.013	0.013	0.013	0.013	111,500
2023-10-20	0.014	0.014	0.013	0.013	0.013	499,556
2023-10-19	0.014	0.014	0.014	0.014	0.014	412,884
2023-10-18	0.015	0.015	0.014	0.014	0.014	431,361
2023-10-17	0.017	0.017	0.016	0.016	0.016	126,135
2023-10-16	0.018	0.020	0.017	0.017	0.017	3,539,645
2023-10-13	0.013	0.020	0.013	0.018	0.018	364,182
2023-10-12	0.012	0.012	0.012	0.012	0.012	26,258
2023-10-11	0.012	0.012	0.012	0.012	0.012	131
2023-10-10	0.012	0.012	0.012	0.012	0.012	221,738
2023-10-09	0.012	0.012	0.012	0.012	0.012	544
2023-10-06	0.012	0.012	0.012	0.012	0.012	326
2023-10-05	0.012	0.012	0.012	0.012	0.012	100,100
2023-10-04	0.012	0.012	0.012	0.012	0.012	60,600
2023-10-03	0.012	0.012	0.012	0.012	0.012	53,055
2023-10-02	0.012	0.012	0.012	0.012	0.012	5,784
2023-09-29	0.014	0.014	0.012	0.012	0.012	415,654
2023-09-28	0.014	0.015	0.014	0.014	0.014	2,524,375
2023-09-27	0.020	0.021	0.014	0.014	0.014	2,511,142
2023-09-26	0.018	0.020	0.018	0.019	0.019	1,497,808
2023-09-25	0.015	0.019	0.015	0.018	0.018	2,519,322
2023-09-22	0.013	0.015	0.013	0.015	0.015	859,147
2023-09-21	0.013	0.013	0.013	0.013	0.013	997,925
2023-09-20	0.012	0.013	0.012	0.013	0.013	1,082,082
2023-09-19	0.011	0.012	0.011	0.012	0.012	642,586
2023-09-18	0.012	0.012	0.011	0.011	0.011	182,909
2023-09-15	0.010	0.012	0.010	0.012	0.012	965,643
2023-09-14	0.010	0.011	0.010	0.011	0.011	1,623,705
2023-09-13	0.010	0.010	0.010	0.010	0.010	28,073
2023-09-12	0.010	0.010	0.010	0.010	0.010	5,564
2023-09-11	0.010	0.010	0.010	0.010	0.010	26,950
2023-09-08	0.010	0.010	0.010	0.010	0.010	43,830
2023-09-07	0.011	0.011	0.011	0.011	0.011	30,718
2023-09-06	0.011	0.011	0.011	0.011	0.011	26,514

← NewerPage 13 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.