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
2024-11-19	33.000	33.000	33.000	33.000	30.210	215
2024-11-15	33.000	33.000	33.000	33.000	30.210	202
2024-11-14	33.000	33.000	33.000	33.000	30.210	213
2024-11-13	33.000	33.000	33.000	33.000	30.210	209
2024-11-12	33.000	33.000	33.000	33.000	30.210	214
2024-11-11	33.000	33.000	33.000	33.000	30.210	214
2024-11-08	33.000	33.000	33.000	33.000	30.210	210
2024-11-07	33.000	33.000	33.000	33.000	30.210	214
2024-11-06	30.000	33.000	30.000	33.000	30.210	9,943
2024-11-05	33.000	33.000	33.000	33.000	30.210	0
2024-11-04	33.000	33.000	33.000	33.000	30.210	122
2024-11-01	33.000	33.000	33.000	33.000	30.210	0
2024-10-31	33.000	33.000	33.000	33.000	30.210	0
2024-10-30	33.000	33.000	33.000	33.000	30.210	1,257
2024-10-29	33.000	33.000	33.000	33.000	30.210	100
2024-10-28	32.300	32.300	32.300	32.300	29.569	0
2024-10-25	32.000	32.300	32.000	32.300	29.569	9,100
2024-10-24	32.300	32.300	32.300	32.300	29.569	0
2024-10-23	32.300	32.300	32.300	32.300	29.569	0
2024-10-22	32.300	32.300	32.300	32.300	29.569	0
2024-10-21	32.300	32.300	32.300	32.300	29.569	0
2024-10-18	32.300	32.300	32.300	32.300	29.569	0
2024-10-17	32.300	32.300	32.300	32.300	29.569	0
2024-10-16	32.300	32.300	32.300	32.300	29.569	220
2024-10-15	32.300	32.300	32.300	32.300	29.569	100
2024-10-14	32.300	32.300	32.300	32.300	29.569	103
2024-10-11	32.300	32.300	32.300	32.300	29.569	238
2024-10-10	32.300	32.300	32.300	32.300	29.569	100
2024-10-09	32.300	32.300	32.300	32.300	29.569	100
2024-10-08	32.300	32.300	31.000	32.300	29.569	1,006
2024-10-07	32.300	32.300	32.300	32.300	29.569	255
2024-10-04	32.130	32.130	32.130	32.130	29.133	100
2024-10-03	32.130	32.130	32.130	32.130	29.133	108
2024-10-02	32.130	32.130	32.130	32.130	29.133	100
2024-09-30	32.130	32.130	32.130	32.130	29.133	103
2024-09-27	32.440	32.440	32.440	32.440	29.414	156
2024-09-26	32.440	32.440	32.440	32.440	29.414	151
2024-09-25	32.440	32.440	32.440	32.440	29.414	100
2024-09-24	32.440	32.440	32.440	32.440	29.414	100
2024-09-23	32.440	32.440	32.440	32.440	29.414	102
2024-09-20	32.440	32.440	32.440	32.440	29.414	100
2024-09-19	32.440	32.440	32.440	32.440	29.414	100
2024-09-18	32.440	32.440	32.440	32.440	29.414	100
2024-09-17	32.460	32.460	32.460	32.460	29.432	100
2024-09-13	32.460	32.460	30.289	32.460	29.432	8,274
2024-09-12	32.460	32.460	32.460	32.460	29.432	287
2024-09-11	30.289	32.460	30.289	32.460	29.432	30,668
2024-09-10	32.460	32.460	32.460	32.460	29.432	0
2024-09-09	32.460	32.460	32.460	32.460	29.432	0
2024-09-06	32.460	32.460	32.460	32.460	29.432	136
2024-09-05	32.460	32.460	32.460	32.460	29.432	149
2024-09-04	32.359	32.460	32.359	32.460	29.432	2,754
2024-09-03	32.460	32.460	32.460	32.460	29.432	144
2024-09-02	32.460	32.460	32.460	32.460	29.432	140
2024-08-30	32.460	32.460	32.460	32.460	29.432	0
2024-08-29	32.460	32.460	32.460	32.460	29.432	0
2024-08-28	32.460	32.460	32.460	32.460	29.432	110
2024-08-27	32.460	32.460	32.460	32.460	29.432	105
2024-08-26	32.460	32.460	32.460	32.460	29.432	110
2024-08-23	32.460	32.460	32.460	32.460	29.432	115

← NewerPage 9 of 22 · 1,278 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.