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
2023-03-15	0.022	0.023	0.022	0.023	0.023	732,643
2023-03-14	0.023	0.023	0.022	0.023	0.023	771,050
2023-03-13	0.024	0.024	0.022	0.023	0.023	108,677
2023-03-10	0.023	0.025	0.023	0.024	0.024	2,095,657
2023-03-09	0.023	0.023	0.023	0.023	0.023	715,240
2023-03-08	0.022	0.023	0.020	0.023	0.023	1,128,107
2023-03-07	0.023	0.024	0.023	0.023	0.023	410,407
2023-03-06	0.024	0.024	0.023	0.023	0.023	593,143
2023-03-03	0.023	0.024	0.023	0.024	0.024	26,072
2023-03-02	0.025	0.025	0.023	0.023	0.023	167,787
2023-03-01	0.025	0.025	0.023	0.025	0.025	441,140
2023-02-28	0.024	0.025	0.024	0.024	0.024	4,200,652
2023-02-27	0.023	0.024	0.023	0.024	0.024	119,192
2023-02-24	0.024	0.024	0.024	0.024	0.024	51,670
2023-02-23	0.025	0.025	0.024	0.024	0.024	513,507
2023-02-22	0.025	0.025	0.024	0.025	0.025	612,186
2023-02-21	0.024	0.025	0.024	0.024	0.024	339,449
2023-02-20	0.025	0.025	0.024	0.024	0.024	1,007,291
2023-02-17	0.025	0.025	0.024	0.025	0.025	122,907
2023-02-16	0.025	0.026	0.024	0.025	0.025	48,453
2023-02-15	0.026	0.026	0.025	0.025	0.025	802,872
2023-02-14	0.025	0.026	0.025	0.026	0.026	5,456
2023-02-13	0.026	0.026	0.025	0.025	0.025	372,637
2023-02-10	0.025	0.026	0.025	0.026	0.026	439,068
2023-02-09	0.026	0.026	0.024	0.026	0.026	1,332,002
2023-02-08	0.025	0.026	0.025	0.026	0.026	563,654
2023-02-07	0.025	0.026	0.025	0.026	0.026	1,087,017
2023-02-03	0.025	0.026	0.025	0.025	0.025	532,611
2023-02-02	0.026	0.026	0.025	0.026	0.026	700,105
2023-02-01	0.026	0.026	0.025	0.026	0.026	128,219
2023-01-31	0.026	0.026	0.025	0.026	0.026	726,738
2023-01-30	0.026	0.026	0.025	0.026	0.026	1,999,318
2023-01-27	0.026	0.026	0.025	0.026	0.026	318,940
2023-01-26	0.026	0.026	0.025	0.026	0.026	63,160
2023-01-25	0.026	0.026	0.025	0.026	0.026	575,858
2023-01-24	0.025	0.026	0.024	0.026	0.026	842,650
2023-01-23	0.026	0.026	0.025	0.026	0.026	55,051
2023-01-20	0.026	0.026	0.025	0.026	0.026	1,142,502
2023-01-19	0.025	0.026	0.025	0.026	0.026	2,692,487
2023-01-18	0.026	0.026	0.025	0.025	0.025	2,186,438
2023-01-17	0.026	0.027	0.025	0.026	0.026	1,645,362
2023-01-16	0.026	0.026	0.025	0.026	0.026	212,276
2023-01-13	0.026	0.027	0.025	0.026	0.026	1,567,405
2023-01-12	0.027	0.027	0.025	0.026	0.026	106,989
2023-01-11	0.026	0.027	0.026	0.026	0.026	542,668
2023-01-10	0.026	0.027	0.026	0.026	0.026	1,712,983
2023-01-09	0.027	0.027	0.025	0.026	0.026	588,475
2023-01-06	0.026	0.027	0.026	0.026	0.026	1,502,382
2023-01-05	0.026	0.026	0.026	0.026	0.026	23,152
2023-01-04	0.027	0.027	0.027	0.027	0.027	10,026
2023-01-03	0.027	0.027	0.026	0.027	0.027	3,318,841
2023-01-02	0.027	0.027	0.026	0.026	0.026	642,781
2022-12-30	0.027	0.027	0.026	0.027	0.027	211,873
2022-12-29	0.027	0.027	0.026	0.027	0.027	16,635
2022-12-28	0.026	0.027	0.026	0.026	0.026	642,456
2022-12-27	0.027	0.027	0.027	0.027	0.027	5,238
2022-12-26	0.026	0.027	0.026	0.026	0.026	153,096
2022-12-23	0.026	0.027	0.026	0.026	0.026	956,700
2022-12-22	0.026	0.026	0.026	0.026	0.026	15,291
2022-12-21	0.026	0.027	0.026	0.026	0.026	935,057

← NewerPage 16 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.