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
2022-12-20	0.028	0.028	0.026	0.026	0.026	2,696,573
2022-12-19	0.026	0.028	0.026	0.027	0.027	415,834
2022-12-16	0.028	0.028	0.026	0.026	0.026	3,284,518
2022-12-15	0.027	0.028	0.027	0.027	0.027	101,611
2022-12-14	0.028	0.028	0.027	0.027	0.027	116,571
2022-12-13	0.027	0.028	0.027	0.028	0.028	350,886
2022-12-09	0.027	0.028	0.027	0.028	0.028	912,145
2022-12-08	0.027	0.028	0.027	0.027	0.027	21,812
2022-12-07	0.027	0.028	0.027	0.028	0.028	15,504
2022-12-06	0.028	0.028	0.026	0.027	0.027	6,058,305
2022-12-05	0.028	0.028	0.027	0.028	0.028	3,289,656
2022-12-02	0.028	0.028	0.028	0.028	0.028	48,551
2022-12-01	0.027	0.029	0.027	0.028	0.028	1,891,729
2022-11-30	0.027	0.027	0.027	0.027	0.027	57,913
2022-11-29	0.028	0.028	0.027	0.027	0.027	4,817,989
2022-11-28	0.028	0.029	0.027	0.028	0.028	2,327,259
2022-11-25	0.030	0.030	0.028	0.028	0.028	274,402
2022-11-24	0.029	0.029	0.028	0.028	0.028	310,408
2022-11-23	0.029	0.029	0.028	0.028	0.028	5,110,974
2022-11-22	0.029	0.030	0.028	0.028	0.028	1,302,739
2022-11-18	0.028	0.030	0.027	0.029	0.029	1,903,535
2022-11-17	0.029	0.029	0.027	0.028	0.028	341,440
2022-11-16	0.030	0.030	0.027	0.028	0.028	6,360,022
2022-11-15	0.029	0.030	0.028	0.030	0.030	611,063
2022-11-14	0.030	0.030	0.030	0.030	0.030	374,501
2022-11-11	0.030	0.031	0.029	0.030	0.030	734,131
2022-11-10	0.029	0.030	0.029	0.030	0.030	409,019
2022-11-09	0.029	0.029	0.028	0.029	0.029	325,363
2022-11-08	0.030	0.031	0.029	0.029	0.029	351,381
2022-11-07	0.030	0.031	0.029	0.031	0.031	3,788,980
2022-11-04	0.030	0.031	0.030	0.031	0.031	3,876,238
2022-11-03	0.030	0.032	0.028	0.030	0.030	3,161,667
2022-11-01	0.030	0.033	0.029	0.031	0.031	2,849,034
2022-10-31	0.026	0.031	0.026	0.030	0.030	29,037,379
2022-10-28	0.026	0.027	0.026	0.026	0.026	2,786,176
2022-10-27	0.026	0.026	0.025	0.026	0.026	487,159
2022-10-26	0.025	0.027	0.025	0.026	0.026	2,825,146
2022-10-25	0.026	0.026	0.025	0.025	0.025	116,770
2022-10-24	0.026	0.027	0.025	0.026	0.026	5,817,376
2022-10-21	0.027	0.027	0.026	0.026	0.026	69,239
2022-10-20	0.026	0.027	0.026	0.027	0.027	213,020
2022-10-19	0.027	0.027	0.026	0.026	0.026	168,974
2022-10-18	0.028	0.028	0.027	0.027	0.027	45,145
2022-10-17	0.025	0.031	0.025	0.027	0.027	2,321,881
2022-10-14	0.025	0.025	0.024	0.025	0.025	56,816
2022-10-13	0.026	0.026	0.024	0.025	0.025	3,904,922
2022-10-12	0.027	0.027	0.025	0.026	0.026	6,115,061
2022-10-11	0.027	0.027	0.027	0.027	0.027	257,638
2022-10-10	0.028	0.028	0.027	0.027	0.027	7,274,153
2022-10-07	0.028	0.029	0.028	0.029	0.029	1,124,074
2022-10-06	0.029	0.029	0.028	0.029	0.029	2,786,273
2022-10-05	0.030	0.030	0.028	0.029	0.029	3,041,479
2022-10-04	0.030	0.030	0.029	0.029	0.029	1,174,308
2022-10-03	0.028	0.030	0.028	0.029	0.029	2,386,648
2022-09-30	0.028	0.029	0.027	0.027	0.027	2,739,182
2022-09-29	0.029	0.029	0.028	0.028	0.028	1,364,732
2022-09-28	0.027	0.029	0.027	0.029	0.029	9,542,586
2022-09-27	0.027	0.029	0.027	0.028	0.028	154,239
2022-09-26	0.028	0.028	0.028	0.028	0.028	11,577
2022-09-23	0.027	0.029	0.027	0.028	0.028	391,885

← NewerPage 17 of 21 · 1,255 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.