INVEX Controladora S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 1,000 |
| 2022-01-07 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 0 |
| 2022-01-06 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 400 |
| 2022-01-05 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 0 |
| 2022-01-04 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 500 |
| 2022-01-03 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 0 |
| 2021-12-31 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 0 |
| 2021-12-30 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 0 |
| 2021-12-29 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 0 |
| 2021-12-28 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 0 |
| 2021-12-27 | 73.000 | 73.000 | 73.000 | 73.000 | 70.732 | 399 |
| 2021-12-24 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-23 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 1,000 |
| 2021-12-22 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-21 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-20 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 200 |
| 2021-12-17 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 1,224 |
| 2021-12-16 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-15 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 500 |
| 2021-12-14 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-13 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-10 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 500 |
| 2021-12-09 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 233 |
| 2021-12-08 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-07 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 235 |
| 2021-12-06 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-03 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-12-02 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 225 |
| 2021-12-01 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-30 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-29 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-26 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 466 |
| 2021-11-25 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-24 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-23 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 365 |
| 2021-11-22 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-19 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-18 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-17 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 260 |
| 2021-11-16 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 282 |
| 2021-11-12 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 278 |
| 2021-11-11 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-10 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 344 |
| 2021-11-09 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 818 |
| 2021-11-08 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-11-05 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 279 |
| 2021-11-04 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 540 |
| 2021-11-03 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 599 |
| 2021-11-01 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-10-29 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-10-28 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-10-27 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-10-26 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-10-25 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-10-22 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
| 2021-10-21 | 72.000 | 72.000 | 72.000 | 72.000 | 69.763 | 0 |
← NewerPage 21 of 21 · 1,256 trading days
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.