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
2023-06-13	0.017	0.017	0.017	0.017	0.017	503,914
2023-06-12	0.017	0.017	0.017	0.017	0.017	163,581
2023-06-09	0.017	0.017	0.017	0.017	0.017	465,200
2023-06-08	0.017	0.017	0.017	0.017	0.017	10,048
2023-06-07	0.018	0.018	0.017	0.018	0.018	10,664
2023-06-06	0.017	0.018	0.017	0.018	0.018	17,074
2023-06-05	0.017	0.017	0.017	0.017	0.017	131,475
2023-06-02	0.017	0.017	0.017	0.017	0.017	460
2023-06-01	0.018	0.018	0.017	0.017	0.017	54,886
2023-05-31	0.018	0.018	0.017	0.017	0.017	37,755
2023-05-30	0.018	0.018	0.017	0.017	0.017	57,311
2023-05-29	0.017	0.017	0.017	0.017	0.017	69,500
2023-05-26	0.018	0.018	0.017	0.017	0.017	87,372
2023-05-25	0.017	0.018	0.017	0.018	0.018	300,482
2023-05-24	0.017	0.018	0.017	0.017	0.017	15,721
2023-05-23	0.017	0.017	0.017	0.017	0.017	8,909
2023-05-22	0.018	0.018	0.017	0.017	0.017	162,609
2023-05-19	0.018	0.018	0.018	0.018	0.018	56,599
2023-05-18	0.018	0.018	0.017	0.017	0.017	613,225
2023-05-17	0.017	0.018	0.017	0.018	0.018	533,791
2023-05-16	0.018	0.018	0.017	0.017	0.017	26,204
2023-05-15	0.018	0.018	0.018	0.018	0.018	9,698
2023-05-12	0.019	0.019	0.018	0.018	0.018	97,320
2023-05-11	0.019	0.019	0.018	0.019	0.019	88,262
2023-05-10	0.019	0.019	0.018	0.018	0.018	100,245
2023-05-09	0.018	0.019	0.018	0.018	0.018	529,149
2023-05-08	0.019	0.019	0.019	0.019	0.019	39,482
2023-05-05	0.019	0.019	0.019	0.019	0.019	99,360
2023-05-04	0.020	0.020	0.020	0.020	0.020	155,291
2023-05-03	0.020	0.021	0.020	0.020	0.020	998,690
2023-05-02	0.019	0.021	0.019	0.020	0.020	2,024,517
2023-04-28	0.018	0.019	0.018	0.019	0.019	1,057,296
2023-04-27	0.018	0.018	0.017	0.018	0.018	108,826
2023-04-26	0.018	0.019	0.017	0.018	0.018	282,507
2023-04-25	0.018	0.018	0.018	0.018	0.018	245,651
2023-04-24	0.018	0.018	0.018	0.018	0.018	3,301,798
2023-04-21	0.018	0.018	0.018	0.018	0.018	30,000
2023-04-20	0.019	0.019	0.018	0.018	0.018	409,634
2023-04-19	0.019	0.019	0.018	0.018	0.018	141,614
2023-04-18	0.019	0.019	0.019	0.019	0.019	1,141,337
2023-04-17	0.019	0.019	0.019	0.019	0.019	27,952
2023-04-14	0.019	0.019	0.018	0.019	0.019	1,618,279
2023-04-13	0.019	0.020	0.019	0.019	0.019	57,724
2023-04-12	0.020	0.020	0.019	0.019	0.019	148,123
2023-04-11	0.020	0.020	0.019	0.019	0.019	150,818
2023-04-10	0.019	0.020	0.019	0.020	0.020	1,481,217
2023-04-05	0.019	0.019	0.018	0.019	0.019	1,316,306
2023-04-04	0.019	0.020	0.019	0.019	0.019	254,475
2023-04-03	0.020	0.020	0.018	0.018	0.018	632,997
2023-03-31	0.019	0.020	0.018	0.020	0.020	249,657
2023-03-30	0.019	0.020	0.019	0.020	0.020	2,010,887
2023-03-29	0.019	0.019	0.018	0.019	0.019	5,835,989
2023-03-28	0.022	0.022	0.020	0.020	0.020	1,384,679
2023-03-27	0.022	0.023	0.021	0.022	0.022	334,897
2023-03-24	0.021	0.022	0.021	0.022	0.022	118,762
2023-03-23	0.022	0.022	0.022	0.022	0.022	101,150
2023-03-22	0.023	0.023	0.022	0.022	0.022	234,628
2023-03-21	0.023	0.023	0.022	0.022	0.022	143,035
2023-03-17	0.022	0.023	0.022	0.023	0.023	158,669
2023-03-16	0.023	0.023	0.022	0.022	0.022	17,509

← NewerPage 15 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.