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
2023-01-17	31.915	31.915	31.915	31.915	28.181	100
2023-01-16	31.915	31.915	31.915	31.915	28.181	105
2023-01-13	31.915	31.915	31.915	31.915	28.181	331
2023-01-12	31.915	31.915	31.915	31.915	28.181	111
2023-01-11	31.915	31.915	31.915	31.915	28.181	107
2023-01-10	31.915	31.915	31.915	31.915	28.181	106
2023-01-09	31.915	31.915	31.915	31.915	28.181	100
2023-01-06	31.915	31.915	31.915	31.915	28.181	128
2023-01-05	31.915	31.915	31.915	31.915	28.181	219
2023-01-04	31.915	31.915	31.915	31.915	28.181	101
2023-01-03	31.915	31.915	31.915	31.915	28.181	100
2023-01-02	31.915	31.915	31.915	31.915	28.181	2,207
2022-12-30	31.915	31.915	31.915	31.915	28.181	172
2022-12-29	31.915	31.915	31.915	31.915	28.181	352
2022-12-28	31.915	31.915	31.915	31.915	28.181	105
2022-12-27	31.915	31.915	31.915	31.915	28.181	109
2022-12-26	31.915	31.915	31.915	31.915	28.181	100
2022-12-23	31.915	31.915	31.915	31.915	28.181	100
2022-12-22	31.915	31.915	31.905	31.915	28.181	373
2022-12-21	31.915	31.915	31.915	31.915	28.181	100
2022-12-20	31.915	31.915	31.915	31.915	28.181	108
2022-12-19	31.915	31.915	31.915	31.915	28.181	100
2022-12-16	31.915	31.915	31.915	31.915	28.181	106
2022-12-15	31.915	31.915	31.915	31.915	28.181	100
2022-12-14	31.915	31.915	31.915	31.915	28.181	101
2022-12-13	31.915	31.915	31.915	31.915	28.181	100
2022-12-09	31.915	31.915	31.915	31.915	28.181	102
2022-12-08	31.915	31.915	31.915	31.915	28.181	100
2022-12-07	31.915	31.915	31.915	31.915	28.181	100
2022-12-06	31.915	31.915	31.915	31.915	28.181	100
2022-12-05	31.915	31.915	31.915	31.915	28.181	101
2022-12-02	31.915	31.915	31.915	31.915	28.181	169
2022-12-01	31.915	31.915	31.915	31.915	28.181	100
2022-11-30	31.915	31.915	31.915	31.915	28.181	100
2022-11-29	31.915	31.915	31.915	31.915	28.181	105
2022-11-28	31.915	31.915	31.915	31.915	28.181	100
2022-11-25	31.915	31.915	31.915	31.915	28.181	100
2022-11-24	31.915	31.915	31.915	31.915	28.181	109
2022-11-23	31.915	31.915	31.915	31.915	28.181	102
2022-11-22	31.915	31.915	31.915	31.915	28.181	100
2022-11-18	31.915	31.915	31.915	31.915	28.181	101
2022-11-17	31.915	31.915	31.915	31.915	28.181	100
2022-11-16	31.915	31.915	31.915	31.915	28.181	325
2022-11-15	31.915	31.915	31.915	31.915	28.181	116
2022-11-14	31.915	31.915	31.915	31.915	28.181	100
2022-11-11	31.915	31.915	31.915	31.915	28.181	100
2022-11-10	31.915	31.915	31.915	31.915	28.181	110
2022-11-09	31.915	31.915	31.915	31.915	28.181	105
2022-11-08	31.915	31.915	30.794	31.905	28.172	3,206
2022-11-07	31.915	31.915	31.915	31.915	28.181	233
2022-11-04	31.915	31.915	30.279	31.672	27.967	3,299
2022-11-03	32.006	32.006	31.925	31.925	28.189	506
2022-11-01	31.299	31.925	31.299	31.925	28.189	27,994
2022-10-31	31.299	31.299	31.299	31.299	27.637	100
2022-10-28	31.299	31.299	31.299	31.299	27.637	108
2022-10-27	31.299	31.299	31.299	31.299	27.637	101
2022-10-26	31.299	31.299	31.299	31.299	27.637	100
2022-10-25	31.299	31.299	31.299	31.299	27.637	105
2022-10-24	31.299	31.299	31.299	31.299	27.637	100
2022-10-21	31.299	31.299	31.299	31.299	27.637	106

← NewerPage 17 of 22 · 1,279 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.