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
2022-10-20	31.299	31.299	31.299	31.299	27.637	100
2022-10-19	31.299	31.299	31.299	31.299	27.637	100
2022-10-18	31.299	31.299	31.299	31.299	27.637	102
2022-10-17	31.299	31.299	31.299	31.299	27.637	113
2022-10-14	31.299	31.299	31.299	31.299	27.637	109
2022-10-13	31.299	31.299	31.299	31.299	27.637	100
2022-10-12	31.299	31.299	31.299	31.299	27.637	110
2022-10-11	31.299	31.299	31.299	31.299	27.637	128
2022-10-10	31.289	31.299	31.289	31.299	27.637	272
2022-10-07	31.198	31.299	31.198	31.299	27.637	673
2022-10-06	32.813	32.813	31.198	31.198	27.548	17,260
2022-10-05	32.813	32.813	28.270	31.097	27.458	6,644
2022-10-04	32.813	32.813	32.813	32.813	28.974	154
2022-10-03	32.813	32.823	32.813	32.823	28.983	352
2022-09-30	31.299	31.299	31.299	31.299	27.637	2,923
2022-09-29	31.602	31.602	31.602	31.602	27.577	118
2022-09-28	31.794	31.794	31.299	31.602	27.577	6,450
2022-09-27	31.783	31.794	31.783	31.794	27.745	419
2022-09-26	31.794	31.794	31.794	31.794	27.745	101
2022-09-23	31.794	31.794	31.794	31.794	27.745	116
2022-09-22	31.794	31.794	31.794	31.794	27.745	108
2022-09-21	31.188	31.794	31.087	31.794	27.745	1,892
2022-09-20	31.794	31.794	31.794	31.794	27.745	115
2022-09-19	31.794	31.794	31.794	31.794	27.745	119
2022-09-15	31.804	31.804	31.804	31.804	27.754	236
2022-09-14	32.298	33.268	32.298	33.268	29.031	259
2022-09-13	33.268	33.268	32.298	32.298	28.185	283
2022-09-12	32.308	32.308	32.308	32.308	28.194	103
2022-09-09	32.813	32.813	32.813	32.813	28.635	401
2022-09-08	33.318	33.318	33.318	33.318	29.075	117
2022-09-07	34.328	34.328	32.308	33.823	29.516	171,204
2022-09-06	36.347	36.347	34.822	34.822	30.388	263
2022-09-05	36.347	36.347	36.347	36.347	31.719	191
2022-09-02	36.347	36.347	35.317	35.317	30.820	217
2022-09-01	34.833	34.833	34.833	34.833	30.397	100
2022-08-31	36.347	36.347	35.024	35.024	30.564	7,323
2022-08-30	36.347	36.347	36.347	36.347	31.719	126
2022-08-29	36.347	36.347	36.347	36.347	31.719	2,123
2022-08-26	36.347	36.347	36.347	36.347	31.719	233
2022-08-25	36.347	36.347	36.347	36.347	31.719	112
2022-08-24	36.347	36.347	36.347	36.347	31.719	141
2022-08-23	36.347	36.347	36.347	36.347	31.719	112
2022-08-22	36.347	36.347	36.347	36.347	31.719	108
2022-08-19	36.347	36.347	36.347	36.347	31.719	105
2022-08-18	36.347	36.347	36.347	36.347	31.719	106
2022-08-17	36.347	36.347	36.347	36.347	31.719	130
2022-08-16	36.347	36.347	36.347	36.347	31.719	109
2022-08-15	36.347	36.347	36.347	36.347	31.719	102
2022-08-12	36.246	36.246	36.246	36.246	31.630	106
2022-08-11	36.327	36.347	36.327	36.347	31.719	346
2022-08-10	36.347	36.347	36.347	36.347	31.719	104
2022-08-09	36.347	36.347	36.347	36.347	31.719	101
2022-08-08	36.347	36.347	36.347	36.347	31.719	104
2022-08-05	36.347	36.347	36.347	36.347	31.719	104
2022-08-04	36.347	36.347	36.347	36.347	31.719	116
2022-08-03	36.347	36.347	36.347	36.347	31.719	104
2022-08-02	36.347	36.347	36.347	36.347	31.719	100
2022-08-01	36.448	36.448	36.448	36.448	31.807	103
2022-07-29	36.347	36.347	36.347	36.347	31.719	129
2022-07-28	36.347	36.347	36.347	36.347	31.719	101

← NewerPage 18 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.