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
2022-09-22	0.029	0.029	0.027	0.027	0.027	2,089,212
2022-09-21	0.030	0.030	0.028	0.028	0.028	23,676
2022-09-20	0.029	0.029	0.028	0.029	0.029	529,532
2022-09-19	0.029	0.030	0.028	0.029	0.029	1,952,905
2022-09-15	0.026	0.029	0.026	0.028	0.028	437,819
2022-09-14	0.028	0.028	0.026	0.026	0.026	1,099,899
2022-09-13	0.030	0.030	0.028	0.028	0.028	3,276,508
2022-09-12	0.030	0.031	0.029	0.030	0.030	401,837
2022-09-09	0.030	0.030	0.029	0.030	0.030	219,469
2022-09-08	0.029	0.030	0.029	0.030	0.030	358,159
2022-09-07	0.029	0.029	0.029	0.029	0.029	97,153
2022-09-06	0.030	0.030	0.029	0.029	0.029	72,508
2022-09-05	0.030	0.030	0.029	0.030	0.030	438,558
2022-09-02	0.030	0.030	0.029	0.030	0.030	1,369,596
2022-09-01	0.030	0.031	0.029	0.030	0.030	298,835
2022-08-31	0.030	0.031	0.030	0.030	0.030	1,792,388
2022-08-30	0.030	0.031	0.030	0.030	0.030	1,557,807
2022-08-29	0.032	0.032	0.030	0.031	0.031	278,758
2022-08-26	0.031	0.031	0.031	0.031	0.031	176,125
2022-08-25	0.031	0.032	0.031	0.031	0.031	304,707
2022-08-24	0.032	0.032	0.030	0.032	0.032	527,430
2022-08-23	0.030	0.032	0.030	0.032	0.032	1,321,873
2022-08-22	0.030	0.031	0.030	0.030	0.030	51,844
2022-08-19	0.030	0.032	0.030	0.031	0.031	459,665
2022-08-18	0.030	0.032	0.030	0.031	0.031	2,003,897
2022-08-17	0.031	0.031	0.030	0.030	0.030	171,049
2022-08-16	0.031	0.032	0.030	0.031	0.031	915,624
2022-08-15	0.030	0.032	0.030	0.032	0.032	5,589,277
2022-08-12	0.032	0.033	0.030	0.030	0.030	13,000,929
2022-08-11	0.031	0.033	0.031	0.033	0.033	1,582,978
2022-08-10	0.032	0.032	0.031	0.031	0.031	1,903,418
2022-08-09	0.031	0.033	0.031	0.032	0.032	1,841,876
2022-08-08	0.031	0.032	0.031	0.031	0.031	1,404,912
2022-08-05	0.031	0.032	0.031	0.031	0.031	1,605,322
2022-08-04	0.032	0.032	0.031	0.032	0.032	1,203,720
2022-08-03	0.032	0.032	0.031	0.032	0.032	2,450,679
2022-08-02	0.033	0.033	0.031	0.032	0.032	3,531,958
2022-08-01	0.030	0.034	0.030	0.033	0.033	6,275,627
2022-07-29	0.030	0.031	0.030	0.031	0.031	1,214,839
2022-07-28	0.031	0.031	0.028	0.031	0.031	5,584,294
2022-07-27	0.032	0.033	0.031	0.032	0.032	226,204
2022-07-26	0.033	0.033	0.032	0.032	0.032	1,524,960
2022-07-25	0.032	0.033	0.032	0.033	0.033	1,899,913
2022-07-22	0.034	0.034	0.032	0.032	0.032	661,308
2022-07-21	0.033	0.034	0.032	0.034	0.034	651,034
2022-07-20	0.033	0.034	0.032	0.033	0.033	727,475
2022-07-19	0.033	0.034	0.033	0.033	0.033	409,032
2022-07-18	0.034	0.034	0.032	0.033	0.033	217,118
2022-07-15	0.033	0.034	0.033	0.034	0.034	467,842
2022-07-14	0.034	0.034	0.033	0.033	0.033	3,051,650
2022-07-13	0.034	0.034	0.033	0.034	0.034	152,622
2022-07-12	0.034	0.034	0.033	0.034	0.034	1,571,916
2022-07-11	0.034	0.035	0.033	0.034	0.034	1,687,412
2022-07-08	0.034	0.035	0.034	0.034	0.034	810,501
2022-07-07	0.034	0.035	0.033	0.035	0.035	612,755
2022-07-06	0.035	0.036	0.034	0.035	0.035	728,327
2022-07-05	0.035	0.036	0.034	0.035	0.035	1,240,625
2022-07-04	0.035	0.036	0.034	0.035	0.035	1,445,906
2022-07-01	0.038	0.038	0.035	0.035	0.035	12,654,700
2022-06-30	0.035	0.038	0.034	0.038	0.038	7,326,777

← NewerPage 18 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.