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
2022-05-04	28.613	28.714	28.613	28.714	24.803	212
2022-05-03	28.260	28.755	28.068	28.744	24.829	156,585
2022-05-02	28.371	28.522	28.371	28.522	24.638	240
2022-04-29	28.532	28.532	28.532	28.532	24.646	251
2022-04-28	28.331	28.331	28.331	28.331	24.472	131
2022-04-27	28.331	28.331	28.331	28.331	24.472	125
2022-04-26	28.331	28.331	28.169	28.320	24.463	648
2022-04-25	28.361	28.361	28.361	28.361	24.498	130
2022-04-22	28.361	28.361	28.361	28.361	24.498	129
2022-04-21	28.361	28.361	28.361	28.361	24.498	115
2022-04-20	28.361	28.361	28.361	28.361	24.498	110
2022-04-19	28.361	28.361	28.361	28.361	24.498	120
2022-04-18	28.361	28.361	28.361	28.361	24.498	122
2022-04-13	28.391	28.391	28.391	28.391	24.524	141
2022-04-12	28.401	28.411	28.401	28.411	24.542	232
2022-04-11	28.219	28.219	28.219	28.219	24.376	125
2022-04-08	28.401	28.401	28.401	28.401	24.533	130
2022-04-07	28.401	28.401	28.401	28.401	24.533	113
2022-04-06	28.310	28.310	28.310	28.310	24.454	110
2022-04-05	28.391	28.391	28.391	28.391	24.524	146
2022-04-04	28.260	28.260	28.260	28.260	24.411	125
2022-04-01	28.391	28.391	28.391	28.391	24.524	127
2022-03-31	28.068	28.068	28.068	28.068	24.245	148
2022-03-30	28.320	28.371	28.320	28.371	24.507	211
2022-03-29	28.573	28.573	28.573	28.573	24.681	115
2022-03-28	28.270	28.270	28.270	28.270	24.420	121
2022-03-25	28.230	28.230	28.230	28.230	24.385	100
2022-03-24	28.240	28.250	28.240	28.250	24.402	215
2022-03-23	28.250	28.250	28.250	28.250	24.402	120
2022-03-22	28.270	28.270	28.270	28.270	24.420	112
2022-03-18	28.250	28.250	28.250	28.250	24.402	118
2022-03-17	27.765	27.765	27.765	27.765	23.983	181
2022-03-16	28.230	28.230	28.230	28.230	24.385	106
2022-03-15	28.088	28.250	28.088	28.250	24.402	492
2022-03-14	28.169	28.250	28.169	28.250	24.402	283
2022-03-11	28.048	28.260	28.048	28.260	24.411	334
2022-03-10	28.270	28.270	28.270	28.270	24.420	111
2022-03-09	28.260	28.260	28.260	28.260	24.411	173
2022-03-08	27.351	27.351	27.351	27.351	23.626	135
2022-03-07	28.371	28.371	27.361	27.361	23.635	741
2022-03-04	27.583	27.583	26.766	27.169	23.469	1,012
2022-03-03	28.290	28.825	27.583	27.583	23.826	1,876
2022-03-02	27.785	28.825	27.785	28.442	24.568	1,247
2022-03-01	28.260	28.260	26.251	27.957	24.149	14,935
2022-02-28	28.633	28.633	28.270	28.270	24.420	50,158
2022-02-25	28.472	28.472	28.472	28.472	24.594	251
2022-02-24	28.502	28.502	28.502	28.502	24.620	135
2022-02-23	28.522	28.522	28.522	28.522	24.638	110
2022-02-22	28.573	28.573	28.573	28.573	24.681	110
2022-02-21	28.654	28.654	28.654	28.654	24.751	123
2022-02-18	28.654	28.775	28.654	28.775	24.856	496
2022-02-17	28.270	28.270	28.270	28.270	24.420	139
2022-02-16	28.270	28.270	27.765	28.260	24.411	885
2022-02-15	28.260	28.260	28.260	28.260	24.411	162
2022-02-14	28.260	28.260	28.260	28.260	24.411	117
2022-02-11	28.209	28.209	28.068	28.068	24.245	282
2022-02-10	28.260	28.260	28.260	28.260	24.411	132
2022-02-09	28.189	28.189	27.412	28.159	24.324	1,088
2022-02-08	28.219	28.219	27.765	28.219	24.376	4,437
2022-02-04	28.270	28.270	27.260	28.139	24.306	13,772

← NewerPage 20 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.