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
2023-06-25	31.864	31.864	31.864	31.864	28.508	158
2023-06-23	31.864	31.864	31.864	31.864	28.508	196
2023-06-22	31.854	31.864	31.854	31.864	28.508	86
2023-06-21	31.864	31.864	31.864	31.864	28.508	4,148
2023-06-20	31.864	31.864	31.864	31.864	28.508	0
2023-06-19	31.864	31.864	31.864	31.864	28.508	24
2023-06-18	31.864	31.864	31.864	31.864	28.508	0
2023-06-16	31.289	31.289	31.289	31.289	27.993	2,318
2023-06-15	31.299	31.299	31.299	31.299	28.002	0
2023-06-14	31.299	31.299	31.299	31.299	28.002	32
2023-06-13	31.864	31.864	31.864	31.864	28.508	0
2023-06-12	31.864	31.864	31.864	31.864	28.508	9
2023-06-11	31.864	31.864	31.864	31.864	28.508	0
2023-06-09	31.299	31.864	31.299	31.864	28.508	1,133
2023-06-08	31.864	31.864	31.864	31.864	28.508	0
2023-06-07	31.864	31.864	31.864	31.864	28.508	10
2023-06-06	31.864	31.864	31.864	31.864	28.508	103
2023-06-05	31.864	31.864	31.864	31.864	28.508	0
2023-06-04	31.864	31.864	31.864	31.864	28.508	0
2023-06-02	31.895	31.895	31.895	31.895	28.535	134
2023-06-01	31.895	31.895	31.895	31.895	28.535	24
2023-05-31	31.864	31.864	31.864	31.864	28.508	2
2023-05-30	31.854	31.854	31.854	31.854	28.499	301
2023-05-29	31.854	31.854	31.854	31.854	28.499	0
2023-05-26	31.854	31.854	31.854	31.854	28.499	100
2023-05-25	31.854	31.854	31.854	31.854	28.499	200
2023-05-24	31.854	31.854	31.854	31.854	28.499	0
2023-05-23	31.854	31.854	31.299	31.854	28.499	507,214
2023-05-22	31.854	31.854	31.854	31.854	28.499	0
2023-05-21	31.854	31.854	31.854	31.854	28.499	100
2023-05-19	31.854	31.854	31.854	31.854	28.499	1,100
2023-05-18	31.844	31.844	31.844	31.844	28.490	1
2023-05-17	31.854	31.854	31.854	31.854	28.499	100
2023-05-16	31.854	31.854	31.844	31.854	28.499	45,930
2023-05-15	31.854	31.854	31.854	31.854	28.499	0
2023-05-14	31.854	31.854	31.854	31.854	28.499	0
2023-05-12	31.854	31.854	31.854	31.854	28.499	120
2023-05-11	31.854	31.854	31.854	31.854	28.499	115
2023-05-10	31.854	31.854	31.854	31.854	28.499	102
2023-05-09	31.854	31.854	31.854	31.854	28.499	0
2023-05-08	31.854	31.854	31.854	31.854	28.499	100
2023-05-07	31.854	31.854	31.854	31.854	28.499	0
2023-05-05	31.854	31.854	31.854	31.854	28.499	100
2023-05-04	31.854	31.854	31.854	31.854	28.499	0
2023-05-03	31.854	31.854	31.854	31.854	28.127	0
2023-05-02	31.905	31.905	31.854	31.854	28.127	120
2023-04-28	31.854	31.854	31.854	31.854	28.127	112
2023-04-27	31.854	31.854	31.854	31.854	28.127	0
2023-04-26	31.854	31.854	31.854	31.854	28.127	0
2023-04-25	31.854	31.854	31.854	31.854	28.127	0
2023-04-24	31.854	31.854	31.854	31.854	28.127	0
2023-04-23	31.854	31.854	31.854	31.854	28.127	0
2023-04-21	31.854	31.854	31.854	31.854	28.127	100
2023-04-20	31.854	31.854	31.854	31.854	28.127	0
2023-04-19	31.854	31.854	31.854	31.854	28.127	0
2023-04-18	31.854	31.854	31.854	31.854	28.127	0
2023-04-17	30.794	31.854	30.794	31.854	28.127	4,000
2023-04-16	31.854	31.854	31.854	31.854	28.127	126
2023-04-14	31.854	31.854	31.854	31.854	28.127	100
2023-04-13	31.844	31.854	31.844	31.854	28.127	28,047

← NewerPage 15 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.