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
2024-05-30	33.823	33.823	33.823	33.823	30.668	100
2024-05-29	33.823	33.823	33.823	33.823	30.668	130
2024-05-28	33.823	33.823	33.823	33.823	30.668	143
2024-05-27	33.823	33.823	33.823	33.823	30.668	135
2024-05-24	33.823	33.823	33.823	33.823	30.668	142
2024-05-23	33.823	33.823	33.823	33.823	30.668	161
2024-05-22	33.823	33.823	33.823	33.823	30.668	153
2024-05-21	33.823	33.823	33.823	33.823	30.668	135
2024-05-20	33.823	33.823	33.823	33.823	30.668	159
2024-05-17	33.318	33.318	32.308	32.813	29.753	15,774
2024-05-16	32.813	32.813	32.813	32.813	29.753	146
2024-05-15	32.813	32.813	31.299	32.813	29.753	1,563
2024-05-14	33.318	33.318	33.318	33.318	30.210	144
2024-05-13	33.318	33.318	33.318	33.318	30.210	108
2024-05-10	33.318	33.318	33.318	33.318	30.210	178
2024-05-09	32.813	33.318	32.308	33.318	30.210	3,419
2024-05-08	32.813	33.318	32.813	33.318	30.210	510
2024-05-07	32.813	32.813	32.813	32.813	29.753	152
2024-05-06	32.813	32.813	32.813	32.813	29.753	171
2024-05-03	32.813	32.813	32.813	32.813	29.753	107
2024-05-02	32.813	32.813	32.813	32.813	29.753	113
2024-04-30	32.813	32.813	32.813	32.813	29.753	141
2024-04-29	32.813	32.813	32.813	32.813	29.753	115
2024-04-26	32.813	32.813	32.813	32.813	29.753	125
2024-04-25	32.813	32.813	32.813	32.813	29.753	113
2024-04-24	31.602	32.813	31.602	32.813	29.753	258
2024-04-23	31.299	32.308	31.299	32.308	29.295	262
2024-04-22	31.299	31.299	31.299	31.299	28.379	114
2024-04-19	31.299	31.299	31.299	31.299	28.379	489
2024-04-18	31.289	31.289	31.289	31.289	28.370	213
2024-04-17	31.299	31.299	31.299	31.299	28.379	136
2024-04-16	31.299	31.299	31.299	31.299	28.379	199
2024-04-15	31.299	31.299	31.299	31.299	28.379	100
2024-04-12	31.299	31.299	31.299	31.299	28.379	100
2024-04-11	31.299	31.299	30.289	31.299	28.379	1,514
2024-04-10	31.299	31.299	31.299	31.299	28.379	113
2024-04-09	31.299	31.299	31.299	31.299	28.379	123
2024-04-08	31.289	31.289	31.289	31.289	28.370	134
2024-04-05	31.299	31.299	31.299	31.299	28.379	291
2024-04-04	31.299	31.299	30.279	30.279	27.455	2,301
2024-04-03	31.299	31.299	31.299	31.299	28.379	123
2024-04-02	31.299	31.299	31.299	31.299	28.379	170
2024-04-01	31.107	31.107	31.107	31.107	28.205	177
2024-03-27	31.107	31.107	31.107	31.107	28.205	161
2024-03-26	31.097	31.097	30.289	30.289	27.464	2,193
2024-03-25	31.107	31.107	29.280	30.279	27.455	5,068
2024-03-22	31.107	31.107	30.289	31.107	28.205	1,190
2024-03-21	31.097	31.097	31.097	31.097	28.196	109
2024-03-20	31.107	31.107	31.107	31.107	28.205	108
2024-03-19	31.107	31.107	31.107	31.107	28.205	152
2024-03-15	31.107	31.107	31.107	31.107	28.205	101
2024-03-14	31.107	31.107	31.107	31.107	28.205	396
2024-03-13	31.117	31.117	31.117	31.117	28.215	127
2024-03-12	31.107	31.107	31.107	31.107	28.205	100
2024-03-11	31.117	31.117	31.117	31.117	28.215	101
2024-03-08	31.127	31.127	31.127	31.127	28.224	640
2024-03-07	31.127	31.127	31.127	31.127	28.224	114
2024-03-06	31.117	31.117	31.117	31.117	28.215	218
2024-03-05	31.117	31.117	31.117	31.117	28.215	101
2024-03-04	31.117	31.117	31.117	31.117	28.215	101

← NewerPage 11 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.