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
2023-09-05	0.011	0.011	0.011	0.011	0.011	15,785
2023-09-04	0.010	0.011	0.010	0.011	0.011	1,015
2023-09-01	0.011	0.011	0.011	0.011	0.011	4,180
2023-08-31	0.011	0.011	0.011	0.011	0.011	250,180
2023-08-30	0.011	0.011	0.011	0.011	0.011	12,168
2023-08-29	0.011	0.011	0.011	0.011	0.011	50,875
2023-08-28	0.010	0.010	0.010	0.010	0.010	5,455
2023-08-25	0.011	0.011	0.010	0.010	0.010	66,489
2023-08-24	0.011	0.011	0.011	0.011	0.011	3,548
2023-08-23	0.011	0.012	0.011	0.011	0.011	873,212
2023-08-22	0.011	0.011	0.011	0.011	0.011	41,046
2023-08-21	0.011	0.011	0.011	0.011	0.011	6,934
2023-08-18	0.011	0.011	0.011	0.011	0.011	11,738
2023-08-17	0.011	0.011	0.011	0.011	0.011	12,209
2023-08-16	0.011	0.011	0.011	0.011	0.011	76,345
2023-08-15	0.011	0.011	0.011	0.011	0.011	3,459
2023-08-14	0.011	0.011	0.011	0.011	0.011	456,057
2023-08-11	0.012	0.012	0.011	0.011	0.011	168,619
2023-08-10	0.012	0.012	0.012	0.012	0.012	2,029
2023-08-09	0.012	0.012	0.012	0.012	0.012	10,499
2023-08-08	0.012	0.012	0.012	0.012	0.012	168,562
2023-08-07	0.013	0.013	0.012	0.012	0.012	3,911
2023-08-04	0.013	0.013	0.013	0.013	0.013	28,495
2023-08-03	0.014	0.014	0.013	0.013	0.013	698,548
2023-08-02	0.012	0.014	0.012	0.014	0.014	186,654
2023-08-01	0.012	0.013	0.011	0.012	0.012	1,194,837
2023-07-31	0.012	0.012	0.012	0.012	0.012	42,399
2023-07-28	0.010	0.012	0.010	0.012	0.012	170,775
2023-07-27	0.011	0.011	0.010	0.010	0.010	1,951,718
2023-07-26	0.013	0.013	0.011	0.012	0.012	633,062
2023-07-25	0.013	0.013	0.013	0.013	0.013	85,150
2023-07-24	0.013	0.013	0.013	0.013	0.013	110
2023-07-21	0.013	0.013	0.013	0.013	0.013	137,522
2023-07-20	0.014	0.014	0.013	0.013	0.013	71,607
2023-07-19	0.012	0.014	0.012	0.014	0.014	276,867
2023-07-18	0.011	0.012	0.011	0.012	0.012	2,701
2023-07-17	0.012	0.012	0.012	0.012	0.012	29,769
2023-07-14	0.012	0.012	0.012	0.012	0.012	246,607
2023-07-13	0.012	0.012	0.012	0.012	0.012	778,876
2023-07-12	0.012	0.013	0.011	0.012	0.012	207,112
2023-07-11	0.012	0.012	0.012	0.012	0.012	63,946
2023-07-10	0.013	0.013	0.012	0.012	0.012	939,616
2023-07-07	0.013	0.013	0.013	0.013	0.013	2,153,796
2023-07-06	0.013	0.013	0.013	0.013	0.013	1,116,001
2023-07-05	0.013	0.014	0.013	0.013	0.013	126,440
2023-07-04	0.014	0.014	0.013	0.014	0.014	110,491
2023-07-03	0.014	0.014	0.013	0.014	0.014	2,436,091
2023-06-30	0.016	0.016	0.013	0.013	0.013	1,956,486
2023-06-29	0.016	0.016	0.016	0.016	0.016	305
2023-06-28	0.016	0.016	0.016	0.016	0.016	273,878
2023-06-27	0.016	0.016	0.016	0.016	0.016	70,610
2023-06-26	0.016	0.016	0.016	0.016	0.016	46,738
2023-06-23	0.016	0.016	0.016	0.016	0.016	13,337
2023-06-22	0.017	0.017	0.016	0.016	0.016	33,329
2023-06-21	0.017	0.018	0.016	0.017	0.017	92,782
2023-06-20	0.017	0.017	0.017	0.017	0.017	3,187
2023-06-19	0.017	0.017	0.017	0.017	0.017	1,678,876
2023-06-16	0.016	0.017	0.016	0.017	0.017	35,802
2023-06-15	0.017	0.017	0.016	0.016	0.016	13,635
2023-06-14	0.017	0.017	0.016	0.017	0.017	184,653

← NewerPage 14 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.