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
2025-02-14	32.500	32.500	32.500	32.500	30.446	151
2025-02-13	32.500	32.500	31.000	32.400	30.352	1,283
2025-02-12	32.500	32.500	32.500	32.500	30.446	253
2025-02-11	32.500	32.500	32.500	32.500	30.446	0
2025-02-10	32.500	32.500	32.500	32.500	30.446	133
2025-02-07	32.500	32.500	32.500	32.500	30.446	104
2025-02-06	32.500	32.500	32.500	32.500	30.446	174
2025-02-05	32.500	32.500	32.500	32.500	30.446	259
2025-02-04	32.500	32.500	32.500	32.500	30.446	221
2025-01-31	32.500	32.500	32.500	32.500	30.446	0
2025-01-30	32.500	32.500	32.500	32.500	30.446	0
2025-01-29	32.500	32.500	32.500	32.500	30.446	0
2025-01-28	32.500	32.500	32.500	32.500	30.446	0
2025-01-27	32.500	32.500	32.500	32.500	30.446	0
2025-01-24	32.500	32.500	32.500	32.500	30.446	0
2025-01-23	32.500	32.500	32.500	32.500	30.446	245
2025-01-22	32.500	32.500	32.500	32.500	30.446	296
2025-01-21	32.500	32.500	32.500	32.500	30.446	264
2025-01-20	32.500	32.500	31.500	32.500	30.446	762
2025-01-17	32.500	32.500	31.000	32.500	30.446	3,250
2025-01-16	32.500	32.500	31.000	32.480	30.427	2,588
2025-01-15	32.500	32.500	32.500	32.500	30.446	168
2025-01-14	31.950	32.500	31.950	32.500	30.446	461
2025-01-13	30.900	32.000	30.900	32.000	29.977	70,727
2025-01-10	31.000	31.000	31.000	31.000	29.041	141
2025-01-09	31.000	31.000	31.000	31.000	29.041	110
2025-01-08	31.000	31.000	31.000	31.000	29.041	154
2025-01-07	31.000	31.000	31.000	31.000	29.041	149
2025-01-06	31.000	31.000	30.000	31.000	29.041	918
2025-01-03	31.000	31.000	31.000	31.000	29.041	3,923
2025-01-02	32.500	32.500	32.500	32.500	30.446	176
2024-12-31	32.500	32.500	32.500	32.500	30.446	134
2024-12-30	32.500	32.500	32.500	32.500	30.446	138
2024-12-27	32.500	32.500	32.500	32.500	30.446	138
2024-12-26	32.500	32.500	31.000	32.500	30.446	3,228,071
2024-12-24	32.500	32.500	32.500	32.500	30.446	100
2024-12-23	32.500	32.500	32.500	32.500	29.753	332
2024-12-20	33.300	33.300	33.300	33.300	30.485	0
2024-12-19	33.300	33.300	33.300	33.300	30.485	248
2024-12-18	32.000	33.000	32.000	33.000	30.210	98,354
2024-12-17	32.500	32.500	32.500	32.500	29.753	300,120
2024-12-16	32.900	32.900	32.900	32.900	30.119	270
2024-12-13	33.300	33.300	33.300	33.300	30.485	0
2024-12-11	33.300	33.300	33.300	33.300	30.485	0
2024-12-10	33.300	33.300	33.300	33.300	30.485	227
2024-12-09	33.180	33.300	33.180	33.300	30.485	586
2024-12-06	33.300	33.300	32.500	33.300	30.485	8,900
2024-12-05	33.290	33.290	33.290	33.290	30.476	247
2024-12-04	31.990	33.290	31.990	33.290	30.476	2,627
2024-12-03	33.000	33.000	29.000	33.000	30.210	3,178
2024-12-02	33.000	33.000	33.000	33.000	30.210	237
2024-11-29	33.000	33.000	33.000	33.000	30.210	100
2024-11-28	33.000	33.000	33.000	33.000	30.210	214
2024-11-27	32.500	32.650	32.500	32.650	29.890	19,138
2024-11-26	33.000	33.000	33.000	33.000	30.210	0
2024-11-25	33.000	33.000	33.000	33.000	30.210	266
2024-11-22	33.000	33.000	33.000	33.000	30.210	213
2024-11-21	33.000	33.000	33.000	33.000	30.210	213
2024-11-20	33.000	33.000	33.000	33.000	30.210	200
2024-11-19	33.000	33.000	33.000	33.000	30.210	215

← NewerPage 8 of 22 · 1,277 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.