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
2026-07-23	36.600	36.600	35.000	35.990	34.715	32,808
2026-07-22	36.100	36.580	35.000	36.580	35.284	51,680
2026-07-21	37.000	37.000	35.020	36.530	35.236	22,437
2026-07-20	37.000	37.000	34.000	37.000	35.689	119,039
2026-07-17	37.000	37.000	36.110	37.000	35.689	10,838
2026-07-16	37.000	37.000	36.200	37.000	35.689	9,313
2026-07-15	37.000	37.000	36.000	37.000	35.689	37,996
2026-07-14	37.000	37.000	36.300	37.000	35.689	1,267
2026-07-13	37.000	37.000	36.020	37.000	35.689	2,961
2026-07-10	37.000	37.000	35.970	36.970	35.660	4,899
2026-07-09	37.500	37.500	36.110	37.000	35.689	3,707
2026-07-08	37.000	37.000	35.150	37.000	35.689	11,738
2026-07-07	37.000	37.000	36.000	36.990	35.680	9,242
2026-07-06	37.000	37.000	36.150	37.000	35.689	1,534
2026-07-03	37.000	37.000	36.070	37.000	35.689	3,056
2026-07-02	36.900	37.040	34.010	37.000	35.689	54,488
2026-07-01	36.740	36.890	35.000	36.890	35.583	30,609
2026-06-30	35.960	36.400	35.800	36.400	35.110	11,039
2026-06-29	37.050	37.240	33.520	37.240	35.921	29,793
2026-06-26	37.020	37.050	37.020	37.050	35.737	422
2026-06-25	37.010	37.010	35.400	37.010	35.699	16,145
2026-06-24	37.010	37.010	37.010	37.010	35.699	414
2026-06-23	36.110	37.010	36.000	37.000	35.689	10,784
2026-06-22	36.960	37.010	36.960	37.010	35.699	5,213
2026-06-19	37.000	37.000	36.600	37.000	35.689	366
2026-06-18	35.250	37.000	35.000	37.000	35.689	5,164
2026-06-17	35.260	36.120	35.250	36.120	34.840	925
2026-06-16	36.000	37.000	35.680	36.130	34.850	5,362
2026-06-15	35.850	36.000	35.250	36.000	34.725	11,634
2026-06-12	35.400	35.850	35.400	35.490	34.233	20,022
2026-06-11	35.530	35.530	35.530	35.530	34.271	133
2026-06-10	35.840	35.850	34.900	35.000	33.760	5,031
2026-06-09	35.850	35.850	34.100	35.000	33.760	3,997
2026-06-08	35.200	36.060	32.010	35.800	34.532	17,479
2026-06-05	35.200	35.200	34.500	35.190	33.943	12,428
2026-06-04	35.880	35.880	33.990	35.040	33.799	21,689
2026-06-03	34.860	35.190	33.000	35.100	33.857	31,860
2026-06-02	34.540	34.600	34.500	34.600	33.374	19,642
2026-06-01	34.540	34.540	34.540	34.540	33.316	4,868
2026-05-29	34.530	34.540	34.530	34.540	33.316	3,438
2026-05-28	34.540	34.540	33.100	34.530	33.307	16,732
2026-05-27	33.980	35.500	33.000	34.090	32.882	48,379
2026-05-26	33.850	33.980	33.040	33.980	32.776	15,201
2026-05-25	33.840	33.840	33.840	33.840	32.641	387
2026-05-22	33.500	33.850	32.000	33.840	32.641	13,917
2026-05-21	33.500	33.500	32.000	33.500	32.313	3,520
2026-05-20	32.980	33.500	32.000	33.500	32.313	42,687
2026-05-19	32.980	32.980	31.500	32.980	31.812	232,073
2026-05-18	32.980	32.980	32.650	32.980	31.812	566
2026-05-15	32.980	32.980	32.200	32.980	31.812	195,657
2026-05-14	32.980	32.980	31.500	32.980	31.812	4,327
2026-05-13	32.980	32.980	31.500	32.980	31.812	27,346
2026-05-12	32.980	32.980	31.900	32.980	31.812	3,209
2026-05-11	33.000	33.000	31.900	32.980	31.812	4,896
2026-05-08	31.170	33.000	31.170	33.000	31.831	29,211
2026-05-07	31.990	33.000	31.500	33.000	31.831	9,279
2026-05-06	31.800	31.990	30.900	31.990	30.857	2,598,896
2026-05-05	31.700	31.700	31.580	31.700	30.577	1,385
2026-05-04	32.150	32.150	31.990	31.990	30.857	3,497
2026-04-30	32.500	33.490	31.400	31.400	30.288	5,317

← NewerPage 2 of 5 · 250 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.