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
2022-02-03	28.967	28.967	28.967	28.967	25.021	175
2022-02-02	29.269	29.269	28.967	28.967	25.021	610
2022-02-01	29.078	29.078	27.967	28.260	24.411	52,133
2022-01-31	29.068	29.068	28.775	28.775	24.856	455
2022-01-28	29.259	29.259	28.775	28.775	24.856	475
2022-01-27	29.138	29.138	28.775	28.775	24.856	5,819
2022-01-26	29.138	29.138	29.138	29.138	25.170	0
2022-01-25	29.158	29.158	29.158	29.158	25.187	0
2022-01-24	29.138	29.138	29.138	29.138	25.170	0
2022-01-21	29.158	29.158	29.158	29.158	25.187	0
2022-01-20	29.158	29.158	29.158	29.158	25.187	0
2022-01-19	28.977	29.158	28.664	29.158	25.187	5,626
2022-01-18	29.158	29.158	28.977	28.977	25.030	2,202
2022-01-17	29.158	29.158	29.158	29.158	25.187	210
2022-01-14	29.158	29.158	29.158	29.158	25.187	213
2022-01-13	29.189	29.189	29.179	29.179	25.204	2,554
2022-01-12	29.128	29.128	29.128	29.128	25.161	0
2022-01-11	29.169	29.169	29.128	29.128	25.161	347
2022-01-10	28.997	28.997	28.684	28.765	24.847	3,039,048
2022-01-07	29.037	29.037	29.037	29.037	25.082	0
2022-01-06	29.118	29.118	29.037	29.037	25.082	8,505
2022-01-05	29.108	29.118	29.078	29.108	25.143	3,441
2022-01-04	28.674	28.674	28.674	28.674	24.768	0
2022-01-03	28.674	28.674	28.674	28.674	24.768	0
2021-12-31	28.674	28.674	28.674	28.674	24.768	0
2021-12-30	28.684	28.684	28.674	28.674	24.768	4,846
2021-12-29	28.825	28.825	28.169	28.169	24.332	301
2021-12-28	28.825	28.825	28.825	28.825	24.899	197
2021-12-27	28.825	28.825	28.825	28.825	24.899	101
2021-12-24	28.825	28.825	28.825	28.825	24.899	100
2021-12-23	28.775	28.775	28.775	28.775	24.856	230
2021-12-22	28.775	28.775	28.775	28.775	24.856	417
2021-12-21	28.775	28.775	28.775	28.775	24.856	150
2021-12-20	29.169	29.169	29.169	29.169	25.196	119
2021-12-17	28.916	28.916	28.674	28.916	24.978	12,402
2021-12-16	28.674	29.169	28.068	28.926	24.986	2,882
2021-12-15	29.269	29.269	27.260	28.684	24.777	63,913
2021-12-14	29.269	29.269	29.269	29.269	25.283	101
2021-12-13	29.269	29.269	29.269	29.269	25.283	199
2021-12-10	29.613	29.613	28.472	29.078	25.117	2,919
2021-12-09	29.613	29.613	28.977	28.977	25.030	678
2021-12-08	29.623	29.623	29.623	29.623	25.588	104
2021-12-07	29.623	29.623	29.623	29.623	25.588	200
2021-12-06	29.623	29.623	29.623	29.623	25.588	217
2021-12-03	29.633	29.633	29.633	29.633	25.597	0
2021-12-02	29.633	29.633	29.633	29.633	25.597	0
2021-12-01	29.269	29.633	28.573	29.633	25.597	2,054
2021-11-30	29.280	29.280	29.280	29.280	25.292	2,021
2021-11-29	28.674	28.674	28.674	28.674	24.768	0
2021-11-26	28.674	28.674	28.674	28.674	24.768	0
2021-11-25	29.280	29.280	28.674	28.674	24.768	622
2021-11-24	28.775	28.775	28.775	28.775	24.856	0
2021-11-23	28.775	28.775	28.775	28.775	24.856	0
2021-11-22	28.775	28.775	28.775	28.775	24.856	0
2021-11-19	28.775	28.775	28.775	28.775	24.856	0
2021-11-18	28.775	28.775	28.775	28.775	24.856	0
2021-11-17	28.775	28.775	28.775	28.775	24.856	0
2021-11-16	29.360	29.360	28.775	28.775	24.856	2,266
2021-11-12	29.532	29.582	29.027	29.360	25.361	3,811
2021-11-11	29.280	29.532	29.078	29.532	25.510	1,209

← NewerPage 21 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.