INVEX Controladora S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-14 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-10 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-09 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-08 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-07 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-06 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-03 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-02 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-03-01 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-28 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-27 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-24 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 140,000 |
| 2023-02-23 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-22 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-21 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-20 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-17 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-16 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-15 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 7,252 |
| 2023-02-14 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-13 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-10 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-09 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-08 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-07 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-03 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-02 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-02-01 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-31 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-30 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-27 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-26 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-25 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-24 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-23 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 37,653 |
| 2023-01-20 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-19 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-18 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-17 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-16 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-13 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-12 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-11 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-10 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-09 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-06 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-05 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-04 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-03 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2023-01-02 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2022-12-30 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2022-12-29 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2022-12-28 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2022-12-27 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2022-12-26 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2022-12-23 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 0 |
| 2022-12-22 | 75.000 | 75.000 | 75.000 | 75.000 | 73.111 | 1,400 |
| 2022-12-21 | 74.000 | 74.000 | 74.000 | 74.000 | 72.136 | 1,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.6200 MXN |
| 2025-06-06 | 0.5700 MXN |
| 2024-06-05 | 0.5200 MXN |
| 2023-06-28 | 0.4800 MXN |
| 2022-05-12 | 0.4400 MXN |
| 2021-05-06 | 0.3700 MXN |
| 2019-05-06 | 0.3400 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.