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
2023-09-08	31.299	31.299	31.299	31.299	28.002	141
2023-09-07	31.299	31.299	31.299	31.299	28.002	100
2023-09-06	31.299	31.299	31.299	31.299	28.002	151
2023-09-05	31.299	31.299	31.299	31.299	28.002	128
2023-09-04	31.299	31.299	31.299	31.299	28.002	102
2023-09-03	31.299	31.299	31.299	31.299	28.002	0
2023-09-01	31.299	31.299	31.299	31.299	28.002	101
2023-08-31	31.299	31.299	31.299	31.299	28.002	0
2023-08-30	31.299	31.299	31.299	31.299	28.002	0
2023-08-29	31.299	31.299	31.299	31.299	28.002	0
2023-08-28	30.794	31.299	30.794	31.299	28.002	1,322
2023-08-27	31.299	31.299	31.299	31.299	28.002	0
2023-08-25	30.794	31.299	30.794	31.299	28.002	801
2023-08-24	31.299	31.299	31.299	31.299	28.002	0
2023-08-23	31.299	31.299	31.299	31.299	28.002	101
2023-08-22	31.299	31.299	31.299	31.299	28.002	0
2023-08-21	31.299	31.299	31.299	31.299	28.002	0
2023-08-20	31.299	31.299	31.299	31.299	28.002	101
2023-08-18	31.299	31.299	31.299	31.299	28.002	107
2023-08-17	30.794	31.299	30.794	31.299	28.002	1,860
2023-08-16	31.299	31.299	31.299	31.299	28.002	0
2023-08-15	31.299	31.299	31.299	31.299	28.002	0
2023-08-14	31.299	31.299	31.299	31.299	28.002	135
2023-08-13	31.299	31.299	31.299	31.299	28.002	103
2023-08-11	31.299	31.299	31.299	31.299	28.002	109
2023-08-10	31.299	31.299	31.299	31.299	28.002	0
2023-08-09	31.289	31.289	31.289	31.289	27.993	121
2023-08-08	31.299	31.299	31.299	31.299	28.002	17,000
2023-08-07	30.794	31.804	30.794	31.299	28.002	2,221
2023-08-04	32.813	32.813	30.794	30.794	27.551	2,454
2023-08-03	32.813	32.813	31.299	31.299	28.002	344
2023-08-02	32.813	32.813	32.813	32.813	29.357	318
2023-08-01	32.813	32.813	32.813	32.813	29.357	175
2023-07-31	31.864	31.864	31.864	31.864	28.508	100
2023-07-28	31.864	31.864	31.864	31.864	28.508	100
2023-07-27	31.864	31.864	31.864	31.864	28.508	141
2023-07-26	31.864	31.864	31.864	31.864	28.508	100
2023-07-25	31.864	31.864	31.864	31.864	28.508	207
2023-07-24	31.864	31.864	31.864	31.864	28.508	102
2023-07-21	31.864	31.864	31.864	31.864	28.508	0
2023-07-20	31.864	31.864	31.864	31.864	28.508	206
2023-07-19	31.864	31.864	31.864	31.864	28.508	105
2023-07-18	31.854	31.854	31.854	31.854	28.499	183
2023-07-17	31.864	31.864	31.864	31.864	28.508	117
2023-07-14	31.864	31.864	31.864	31.864	28.508	102
2023-07-13	31.864	31.864	31.864	31.864	28.508	113
2023-07-12	31.864	31.864	31.864	31.864	28.508	165
2023-07-11	31.299	31.299	31.299	31.299	28.002	765
2023-07-10	31.864	31.864	30.794	31.299	28.002	4,183
2023-07-07	31.864	31.864	31.864	31.864	28.508	162
2023-07-06	31.864	31.864	31.864	31.864	28.508	282
2023-07-05	31.864	31.864	30.794	31.299	28.002	841
2023-07-04	31.864	31.864	31.299	31.299	28.002	427
2023-07-03	31.864	31.864	31.299	31.299	28.002	15,348
2023-07-02	31.864	31.864	31.864	31.864	28.508	48
2023-06-30	31.864	31.864	31.864	31.864	28.508	101
2023-06-29	31.864	31.864	31.864	31.864	28.508	180
2023-06-28	31.864	31.864	31.864	31.864	28.508	132
2023-06-27	31.864	31.864	31.864	31.864	28.508	31
2023-06-26	31.864	31.864	31.864	31.864	28.508	0

← NewerPage 14 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.