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
2024-03-01	31.127	31.127	30.289	31.127	28.224	1,437
2024-02-29	31.117	31.117	31.117	31.117	28.215	779
2024-02-28	31.117	31.117	31.117	31.117	28.215	392
2024-02-27	31.117	31.117	31.117	31.117	28.215	397
2024-02-26	31.127	31.127	31.127	31.127	28.224	114
2024-02-23	31.117	31.117	31.117	31.117	28.215	143
2024-02-22	31.127	31.127	31.127	31.127	28.224	301
2024-02-21	31.117	31.117	30.289	31.117	28.215	2,430
2024-02-20	31.127	31.127	31.127	31.127	28.224	102
2024-02-19	31.127	31.127	31.127	31.127	28.224	103
2024-02-16	31.117	31.117	30.289	31.107	28.205	2,341
2024-02-15	31.097	31.097	31.097	31.097	28.196	100
2024-02-14	31.127	31.127	30.279	31.097	28.196	6,862
2024-02-13	31.117	31.117	31.117	31.117	28.215	108
2024-02-12	31.117	31.117	30.087	31.107	28.205	6,700
2024-02-09	31.127	31.127	31.127	31.127	28.224	110
2024-02-08	31.147	31.147	31.147	31.147	28.242	108
2024-02-07	31.137	31.137	31.137	31.137	28.233	109
2024-02-06	31.137	31.137	31.137	31.137	28.233	112
2024-02-02	31.137	31.137	31.137	31.137	28.233	108
2024-02-01	31.137	31.137	31.137	31.137	28.233	100
2024-01-31	31.147	31.147	31.147	31.147	28.242	159
2024-01-30	31.147	31.147	31.137	31.147	28.242	339
2024-01-29	31.137	31.137	31.137	31.137	28.233	310
2024-01-26	31.137	31.147	31.137	31.147	28.242	219
2024-01-25	31.137	31.137	31.137	31.137	28.233	108
2024-01-24	31.147	31.147	31.147	31.147	28.242	100
2024-01-23	31.188	31.188	31.188	31.188	28.279	117
2024-01-22	31.188	31.198	31.178	31.198	28.288	516
2024-01-19	31.188	31.188	31.188	31.188	28.279	108
2024-01-18	31.188	31.188	31.188	31.188	28.279	306
2024-01-17	31.208	31.208	31.208	31.208	28.297	155
2024-01-16	31.198	31.198	31.188	31.198	28.288	60,734
2024-01-15	31.208	31.208	31.208	31.208	28.297	106
2024-01-12	31.198	31.198	31.198	31.198	28.288	113
2024-01-11	31.198	31.198	31.198	31.198	28.288	398
2024-01-10	31.198	31.198	31.198	31.198	28.288	120
2024-01-09	31.208	31.208	30.289	31.208	28.297	2,282
2024-01-08	31.208	31.208	31.208	31.208	28.297	206
2024-01-05	31.208	31.208	31.208	31.208	28.297	398
2024-01-04	31.218	31.218	31.218	31.218	28.306	596
2024-01-03	31.218	31.218	31.218	31.218	28.306	101
2024-01-02	31.218	31.218	31.218	31.218	28.306	100
2023-12-29	31.218	31.218	31.218	31.218	28.306	108
2023-12-28	31.218	31.218	31.218	31.218	28.306	100
2023-12-27	31.218	31.218	31.218	31.218	28.306	101
2023-12-26	31.208	31.208	31.208	31.208	28.297	102
2023-12-22	31.208	31.208	31.208	31.208	28.297	299
2023-12-21	31.228	31.228	31.228	31.228	28.315	398
2023-12-20	31.198	31.238	31.198	31.238	28.324	511
2023-12-19	31.238	31.238	31.238	31.238	28.324	199
2023-12-18	31.238	31.238	31.238	31.238	28.324	215
2023-12-15	31.238	31.238	31.238	31.238	28.324	101
2023-12-14	31.238	31.238	31.238	31.238	28.324	101
2023-12-13	31.238	31.238	31.238	31.238	28.324	186
2023-12-11	31.248	31.248	31.248	31.248	28.334	215
2023-12-08	31.208	31.238	31.208	31.238	28.324	288
2023-12-07	31.248	31.248	31.248	31.248	28.334	189
2023-12-06	31.248	31.248	31.248	31.248	28.334	187
2023-12-05	31.238	31.238	31.238	31.238	28.324	5,137,096

← NewerPage 12 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.