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
2023-04-14	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
2023-04-12	31.854	31.854	31.854	31.854	28.127	16,000
2023-04-11	31.854	31.854	31.854	31.854	28.127	0
2023-04-10	31.854	31.854	31.854	31.854	28.127	413
2023-04-09	31.854	31.854	31.854	31.854	28.127	0
2023-04-05	31.854	31.854	31.854	31.854	28.127	100
2023-04-04	31.854	31.854	31.854	31.854	28.127	0
2023-04-03	31.854	31.854	31.854	31.854	28.127	101
2023-04-02	31.854	31.854	31.854	31.854	28.127	100
2023-03-31	31.854	31.854	31.854	31.854	28.127	100
2023-03-30	31.854	31.854	31.854	31.854	28.127	120
2023-03-29	31.854	31.854	31.854	31.854	28.127	23,319
2023-03-28	31.854	31.854	31.854	31.854	28.127	3,299
2023-03-27	31.854	31.854	31.854	31.854	28.127	446
2023-03-24	31.844	31.854	31.743	31.854	28.127	113,608
2023-03-23	31.844	31.844	31.834	31.844	28.118	225,400
2023-03-22	31.844	31.844	31.844	31.844	28.118	119
2023-03-21	31.844	31.844	31.844	31.844	28.118	103
2023-03-17	31.844	31.844	31.844	31.844	28.118	112
2023-03-16	31.844	31.844	31.844	31.844	28.118	114
2023-03-15	31.844	31.844	31.844	31.844	28.118	100
2023-03-14	31.854	31.854	31.844	31.844	28.118	5,244
2023-03-13	31.864	31.864	31.864	31.864	28.136	217
2023-03-10	31.864	31.864	31.854	31.854	28.127	4,716
2023-03-09	31.915	31.915	31.915	31.915	28.181	108
2023-03-08	31.905	32.298	31.905	32.298	28.519	211
2023-03-07	31.915	31.915	31.905	31.915	28.181	66,559
2023-03-06	31.915	31.915	31.915	31.915	28.181	100
2023-03-03	31.915	31.915	31.915	31.915	28.181	600
2023-03-02	31.915	31.915	31.915	31.915	28.181	595
2023-03-01	31.915	31.915	31.915	31.915	28.181	2,398
2023-02-28	31.915	31.915	31.915	31.915	28.181	100
2023-02-27	31.915	31.915	31.915	31.915	28.181	100
2023-02-24	31.915	31.915	30.794	31.915	28.181	1,798
2023-02-23	31.915	31.915	31.915	31.915	28.181	100
2023-02-22	31.915	31.915	31.915	31.915	28.181	101
2023-02-21	31.915	31.915	31.915	31.915	28.181	100
2023-02-20	31.915	31.915	31.915	31.915	28.181	100
2023-02-17	31.915	31.915	31.915	31.915	28.181	100
2023-02-16	31.915	31.915	31.915	31.915	28.181	149
2023-02-15	31.915	31.915	31.915	31.915	28.181	100
2023-02-14	31.915	31.915	31.915	31.915	28.181	355
2023-02-13	31.915	31.915	31.915	31.915	28.181	100
2023-02-10	31.915	31.915	31.915	31.915	28.181	100
2023-02-09	31.915	31.915	31.915	31.915	28.181	100
2023-02-08	31.915	31.915	31.915	31.915	28.181	100
2023-02-07	31.915	31.915	31.915	31.915	28.181	101
2023-02-03	31.915	31.915	31.915	31.915	28.181	103
2023-02-02	32.006	32.006	31.915	31.915	28.181	1,379
2023-02-01	31.915	31.915	31.915	31.915	28.181	10,098
2023-01-31	31.915	31.915	31.915	31.915	28.181	101
2023-01-30	31.915	31.915	31.915	31.915	28.181	209
2023-01-27	31.915	31.915	31.915	31.915	28.181	103
2023-01-26	31.915	31.915	31.915	31.915	28.181	100
2023-01-25	31.915	31.915	31.915	31.915	28.181	235
2023-01-24	31.915	31.915	31.915	31.915	28.181	100
2023-01-23	31.915	31.915	31.915	31.915	28.181	382
2023-01-20	31.915	31.915	31.915	31.915	28.181	100
2023-01-19	31.915	31.915	31.915	31.915	28.181	106

← NewerPage 16 of 22 · 1,275 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.