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
2023-12-04	31.238	31.238	31.238	31.238	28.324	109
2023-12-01	31.248	31.248	31.248	31.248	28.334	112
2023-11-30	31.248	31.248	31.248	31.248	28.334	107
2023-11-29	31.248	31.248	31.248	31.248	28.334	100
2023-11-28	31.248	31.248	31.248	31.248	28.334	100
2023-11-27	31.248	31.248	31.248	31.248	28.334	119
2023-11-24	31.248	31.248	31.248	31.248	28.334	101
2023-11-23	31.248	31.248	31.248	31.248	28.334	102
2023-11-22	31.248	31.248	31.248	31.248	28.334	118
2023-11-21	31.248	31.248	31.248	31.248	28.334	215
2023-11-17	31.248	31.248	31.248	31.248	28.334	103
2023-11-16	31.299	31.299	31.299	31.299	28.379	112
2023-11-15	31.299	31.299	31.299	31.299	28.379	100
2023-11-14	31.299	31.299	31.299	31.299	28.379	104
2023-11-13	31.299	31.299	31.299	31.299	28.379	117
2023-11-10	31.299	31.299	30.289	31.299	28.379	2,978
2023-11-09	31.299	31.299	31.299	31.299	28.379	149
2023-11-08	31.299	31.299	30.289	31.289	28.370	3,218
2023-11-07	31.299	31.299	31.299	31.299	28.379	122
2023-11-06	31.299	31.299	30.289	31.299	28.379	3,203
2023-11-03	31.299	31.299	31.299	31.299	28.379	100
2023-11-01	31.299	31.299	30.279	31.289	28.370	4,132
2023-10-31	31.299	31.299	31.299	31.299	28.379	142
2023-10-30	31.299	31.299	31.299	31.299	28.379	132
2023-10-27	31.299	31.299	31.299	31.299	28.379	141
2023-10-26	31.299	31.299	31.299	31.299	28.379	138
2023-10-25	31.299	31.299	31.299	31.299	28.379	155
2023-10-24	31.299	31.299	31.299	31.299	28.379	161
2023-10-23	31.299	31.299	31.299	31.299	28.379	149
2023-10-20	31.299	31.299	30.289	31.299	28.379	5,015
2023-10-19	31.299	31.299	31.299	31.299	28.379	148
2023-10-18	31.299	31.299	31.299	31.299	28.379	204
2023-10-17	31.299	31.299	31.299	31.299	28.379	151
2023-10-16	31.299	31.299	31.299	31.299	28.379	159
2023-10-13	31.299	31.299	31.299	31.299	28.379	255
2023-10-12	31.299	31.299	31.299	31.299	28.379	381
2023-10-11	31.299	31.299	31.299	31.299	28.379	259
2023-10-10	31.299	31.299	31.299	31.299	28.379	186
2023-10-09	31.299	31.299	31.299	31.299	28.379	218
2023-10-06	31.299	31.299	31.299	31.299	28.002	178
2023-10-05	31.299	31.299	31.299	31.299	28.002	197
2023-10-04	31.299	31.299	31.299	31.299	28.002	234
2023-10-03	31.299	31.299	31.299	31.299	28.002	303
2023-10-02	31.299	31.299	31.299	31.299	28.002	244
2023-09-29	31.299	31.299	31.299	31.299	28.002	100
2023-09-28	31.299	31.299	31.299	31.299	28.002	100
2023-09-27	31.299	31.299	31.299	31.299	28.002	269
2023-09-26	31.299	31.299	31.299	31.299	28.002	100
2023-09-25	31.299	31.299	31.299	31.299	28.002	100
2023-09-22	31.299	31.299	31.299	31.299	28.002	204
2023-09-21	31.299	31.299	31.299	31.299	28.002	100
2023-09-20	31.299	31.299	31.299	31.299	28.002	259
2023-09-19	31.299	31.299	31.299	31.299	28.002	101
2023-09-18	31.299	31.299	31.248	31.299	28.002	206,934
2023-09-15	31.299	31.299	31.299	31.299	28.002	100
2023-09-14	31.299	31.299	31.299	31.299	28.002	174
2023-09-13	31.299	31.299	31.299	31.299	28.002	177
2023-09-12	31.299	31.299	31.299	31.299	28.002	185
2023-09-11	31.299	31.299	31.299	31.299	28.002	183
2023-09-10	31.299	31.299	31.299	31.299	28.002	0

← NewerPage 13 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.