Vinte Viviendas Integrales S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	32.460	32.460	32.460	32.460	29.432	140
2024-08-21	32.460	32.460	32.460	32.460	29.432	140
2024-08-20	32.460	32.460	32.460	32.460	29.432	171
2024-08-19	32.460	32.460	32.460	32.460	29.432	193
2024-08-16	32.460	32.460	32.460	32.460	29.432	0
2024-08-15	32.460	32.460	32.460	32.460	29.432	0
2024-08-14	32.460	32.460	32.460	32.460	29.432	0
2024-08-13	31.804	32.460	31.804	32.460	29.432	1,193
2024-08-12	32.460	32.460	32.460	32.460	29.432	232
2024-08-09	31.299	32.460	31.299	32.460	29.432	326
2024-08-08	31.491	32.460	31.491	32.460	29.432	298
2024-08-07	32.460	32.460	30.794	31.299	28.379	48,997
2024-08-06	32.460	32.460	32.460	32.460	29.432	157
2024-08-05	32.611	32.611	32.611	32.611	29.569	105
2024-08-02	32.611	32.611	32.611	32.611	29.569	131
2024-08-01	32.611	32.611	31.299	32.308	29.295	831
2024-07-31	32.611	32.611	32.611	32.611	29.569	120
2024-07-30	32.611	32.611	32.611	32.611	29.569	119
2024-07-29	32.611	32.611	32.611	32.611	29.569	131
2024-07-26	32.611	32.611	32.611	32.611	29.569	138
2024-07-25	32.611	32.611	32.611	32.611	29.569	134
2024-07-24	32.611	32.611	32.611	32.611	29.569	137
2024-07-23	32.611	32.611	32.611	32.611	29.569	123
2024-07-22	32.611	32.611	32.611	32.611	29.569	121
2024-07-19	32.611	32.611	32.611	32.611	29.569	119
2024-07-18	32.611	32.611	32.611	32.611	29.569	125
2024-07-17	32.611	32.611	32.611	32.611	29.569	120
2024-07-16	32.813	32.813	32.813	32.813	29.753	120
2024-07-15	32.813	32.813	32.813	32.813	29.753	100
2024-07-12	32.813	32.813	32.813	32.813	29.753	185
2024-07-11	32.813	32.813	32.813	32.813	29.753	119
2024-07-10	32.813	32.813	32.813	32.813	29.753	119
2024-07-09	32.753	33.823	32.753	32.813	29.753	336
2024-07-08	32.611	32.611	32.611	32.611	29.569	132
2024-07-05	32.611	32.611	32.611	32.611	29.569	134
2024-07-04	32.611	32.611	32.611	32.611	29.569	100
2024-07-03	32.813	32.813	32.813	32.813	29.753	126
2024-07-02	33.035	33.035	32.813	32.813	29.753	205
2024-07-01	32.813	32.813	32.813	32.813	29.753	0
2024-06-28	32.813	32.813	32.813	32.813	29.753	240
2024-06-27	32.813	32.813	31.299	32.813	29.753	1,613,114
2024-06-26	33.823	33.823	33.318	33.823	30.668	572
2024-06-25	33.823	33.823	33.823	33.823	30.668	181
2024-06-24	32.308	33.823	32.308	33.823	30.668	375
2024-06-21	33.823	33.823	33.823	33.823	30.668	111
2024-06-20	33.823	33.823	33.823	33.823	30.668	146
2024-06-19	33.823	33.823	33.823	33.823	30.668	150
2024-06-18	33.823	33.823	32.308	33.823	30.668	492
2024-06-17	33.823	33.823	33.823	33.823	30.668	120
2024-06-14	33.823	33.823	33.823	33.823	30.668	114
2024-06-13	33.823	33.823	33.823	33.823	30.668	135
2024-06-12	33.823	33.823	33.823	33.823	30.668	101
2024-06-11	33.823	33.823	33.823	33.823	30.668	144
2024-06-10	33.823	33.823	33.823	33.823	30.668	100
2024-06-07	33.823	33.823	32.308	33.823	30.668	556
2024-06-06	33.823	33.823	32.308	33.823	30.668	460
2024-06-05	33.823	33.823	32.308	33.823	30.668	701
2024-06-04	33.823	33.823	32.308	33.823	30.668	454
2024-06-03	33.823	33.823	33.823	33.823	30.668	100
2024-05-31	33.823	33.823	33.823	33.823	30.668	100

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	1.2400 MXN
2025-09-30	0.9000 MXN
2024-12-24	0.7400 MXN
2023-10-09	0.4159 MXN
2023-05-04	0.4159 MXN
2022-09-30	0.3700 MXN
2022-07-07	0.3700 MXN
2021-10-26	0.4630 MXN
2021-07-01	0.2315 MXN
2021-05-06	0.2315 MXN
2021-01-29	0.4630 MXN
2019-05-08	1.1400 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.