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
2022-07-27	36.448	36.448	36.448	36.448	31.807	112
2022-07-26	36.448	36.448	36.448	36.448	31.807	111
2022-07-25	36.347	36.347	36.347	36.347	31.719	118
2022-07-22	36.448	36.448	36.448	36.448	31.807	118
2022-07-21	36.448	36.448	36.448	36.448	31.807	107
2022-07-20	36.347	36.448	36.347	36.448	31.807	416
2022-07-19	36.448	36.448	36.448	36.448	31.807	147
2022-07-18	34.621	36.448	34.621	36.448	31.807	4,119
2022-07-15	33.318	34.621	33.217	34.621	30.212	5,712
2022-07-14	33.823	33.823	32.308	33.823	29.516	37,465
2022-07-13	36.448	36.448	34.075	34.328	29.956	8,306
2022-07-12	36.448	36.448	36.448	36.448	31.807	175
2022-07-11	36.448	36.448	36.448	36.448	31.807	196
2022-07-08	35.358	36.448	35.358	36.337	31.710	678
2022-07-07	36.448	36.448	36.448	36.448	31.807	140
2022-07-06	36.448	36.448	36.448	36.448	31.484	144
2022-07-05	36.448	36.448	36.448	36.448	31.484	227
2022-07-04	36.468	36.468	35.337	35.842	30.960	18,248
2022-07-01	36.468	36.468	36.468	36.468	31.501	194
2022-06-30	36.448	36.448	36.448	36.448	31.484	166
2022-06-29	36.448	36.448	36.448	36.448	31.484	147
2022-06-28	36.347	36.347	36.347	36.347	31.397	166
2022-06-27	36.347	36.347	36.347	36.347	31.397	139
2022-06-24	35.539	36.337	35.539	36.337	31.388	333
2022-06-23	34.833	35.509	34.833	35.509	30.673	225
2022-06-22	34.732	35.327	34.732	35.327	30.516	328
2022-06-21	34.934	34.934	34.328	34.328	29.652	385
2022-06-20	34.328	34.429	34.328	34.429	29.739	292
2022-06-17	34.328	34.328	34.328	34.328	29.652	151
2022-06-16	33.904	33.904	33.904	33.904	29.286	215
2022-06-15	33.823	34.308	33.823	33.904	29.286	722
2022-06-14	33.086	34.338	33.086	33.813	29.207	747
2022-06-13	32.298	33.086	32.298	33.086	28.580	522
2022-06-10	32.107	32.894	32.107	32.298	27.899	508
2022-06-09	31.400	32.046	31.400	32.046	27.681	454
2022-06-08	31.370	31.370	31.370	31.370	27.097	136
2022-06-07	31.400	31.400	31.370	31.370	27.097	474
2022-06-06	30.279	30.279	30.279	30.279	26.155	121
2022-06-03	30.279	30.279	30.279	30.279	26.155	143
2022-06-02	29.249	30.148	29.249	30.148	26.042	457
2022-06-01	29.128	29.128	29.128	29.128	25.161	124
2022-05-31	29.128	29.128	29.128	29.128	25.161	102
2022-05-30	29.128	29.128	29.128	29.128	25.161	119
2022-05-27	29.128	29.128	29.128	29.128	25.161	399
2022-05-26	28.522	28.674	27.260	28.068	24.245	2,545
2022-05-25	28.563	28.684	28.563	28.684	24.777	223
2022-05-24	28.563	28.563	28.563	28.563	24.672	112
2022-05-23	28.573	28.573	28.573	28.573	24.681	112
2022-05-20	28.593	28.593	28.593	28.593	24.699	109
2022-05-19	28.643	28.643	28.643	28.643	24.742	110
2022-05-18	28.472	28.472	28.472	28.472	24.594	190
2022-05-17	28.462	28.462	28.462	28.462	24.585	152
2022-05-16	28.391	28.704	28.391	28.704	24.795	220
2022-05-13	28.462	28.734	27.260	28.250	24.402	2,767
2022-05-12	28.421	28.765	28.421	28.765	24.847	212
2022-05-11	28.159	28.906	28.159	28.906	24.969	458
2022-05-10	28.482	28.482	27.967	28.159	24.324	3,372
2022-05-09	28.472	28.472	28.472	28.472	24.594	181
2022-05-06	28.684	28.684	28.684	28.684	24.777	107
2022-05-05	28.694	28.704	28.694	28.704	24.795	262

← NewerPage 19 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.