Mexico - Delayed Quote MXN

Vinte Viviendas Integrales, S.A.B. de C.V. (VINTE.MX)

33.00

0.00

(0.00%)

At close: April 25 at 12:01:28 PM CST

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	33.00	33.00	33.00	33.00	33.00	-
Apr 30, 2025	33.00	33.00	33.00	33.00	33.00	-
Apr 29, 2025	33.00	33.00	33.00	33.00	33.00	-
Apr 28, 2025	33.00	33.00	33.00	33.00	33.00	-
Apr 25, 2025	31.40	33.00	31.40	33.00	33.00	33,859
Apr 24, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 23, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 22, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 21, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 16, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 15, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 14, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 11, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 10, 2025	31.99	31.99	31.99	31.99	31.99	-
Apr 9, 2025	30.99	32.50	30.50	31.99	31.99	225,169
Apr 8, 2025	32.00	32.00	32.00	32.00	32.00	-
Apr 7, 2025	32.00	32.00	32.00	32.00	32.00	-
Apr 4, 2025	32.00	32.00	32.00	32.00	32.00	-
Apr 3, 2025	32.00	32.00	32.00	32.00	32.00	-
Apr 2, 2025	32.00	32.00	32.00	32.00	32.00	-
Apr 1, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 31, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 28, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 27, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 26, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 25, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 24, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 21, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 20, 2025	32.00	32.00	32.00	32.00	32.00	-
Mar 19, 2025	31.98	32.00	31.70	32.00	32.00	421
Mar 18, 2025	31.00	32.00	31.00	32.00	32.00	96,863
Mar 14, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 13, 2025	31.00	32.50	31.00	32.50	32.50	391,620
Mar 12, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 11, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 10, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 7, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 6, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 5, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 4, 2025	32.50	32.50	32.50	32.50	32.50	-
Mar 3, 2025	32.50	32.50	32.50	32.50	32.50	-
Feb 28, 2025	32.50	32.50	32.50	32.50	32.50	132
Feb 27, 2025	32.50	32.50	32.50	32.50	32.50	100
Feb 26, 2025	32.50	32.50	32.00	32.49	32.49	390,253
Feb 25, 2025	31.50	32.50	31.50	32.50	32.50	3,034
Feb 24, 2025	32.00	32.50	32.00	32.50	32.50	16,920
Feb 21, 2025	32.50	32.50	32.50	32.50	32.50	-
Feb 20, 2025	32.50	32.50	32.50	32.50	32.50	-
Feb 19, 2025	32.50	32.50	32.50	32.50	32.50	-
Feb 18, 2025	31.99	32.50	31.99	32.50	32.50	474
Feb 17, 2025	31.90	32.50	31.90	32.50	32.50	531
Feb 14, 2025	32.50	32.50	32.50	32.50	32.50	151
Feb 13, 2025	32.50	32.50	31.00	32.40	32.40	1,283
Feb 12, 2025	32.50	32.50	32.50	32.50	32.50	253
Feb 11, 2025	32.50	32.50	32.50	32.50	32.50	-
Feb 10, 2025	32.50	32.50	32.50	32.50	32.50	133
Feb 7, 2025	32.50	32.50	32.50	32.50	32.50	104
Feb 6, 2025	32.50	32.50	32.50	32.50	32.50	174
Feb 5, 2025	32.50	32.50	32.50	32.50	32.50	259
Feb 4, 2025	32.50	32.50	32.50	32.50	32.50	221
Jan 31, 2025	32.50	32.50	32.50	32.50	32.50	-
Jan 30, 2025	32.50	32.50	32.50	32.50	32.50	-
Jan 29, 2025	32.50	32.50	32.50	32.50	32.50	-
Jan 28, 2025	32.50	32.50	32.50	32.50	32.50	-
Jan 27, 2025	32.50	32.50	32.50	32.50	32.50	-
Jan 24, 2025	32.50	32.50	32.50	32.50	32.50	-
Jan 23, 2025	32.50	32.50	32.50	32.50	32.50	245
Jan 22, 2025	32.50	32.50	32.50	32.50	32.50	296
Jan 21, 2025	32.50	32.50	32.50	32.50	32.50	264
Jan 20, 2025	32.50	32.50	31.50	32.50	32.50	762
Jan 17, 2025	32.50	32.50	31.00	32.50	32.50	3,250
Jan 16, 2025	32.50	32.50	31.00	32.48	32.48	2,588
Jan 15, 2025	32.50	32.50	32.50	32.50	32.50	168
Jan 14, 2025	31.95	32.50	31.95	32.50	32.50	461
Jan 13, 2025	30.90	32.00	30.90	32.00	32.00	70,727
Jan 10, 2025	31.00	31.00	31.00	31.00	31.00	141
Jan 9, 2025	31.00	31.00	31.00	31.00	31.00	110
Jan 8, 2025	31.00	31.00	31.00	31.00	31.00	154
Jan 7, 2025	31.00	31.00	31.00	31.00	31.00	149
Jan 6, 2025	31.00	31.00	30.00	31.00	31.00	918
Jan 3, 2025	31.00	31.00	31.00	31.00	31.00	3,923
Jan 2, 2025	32.50	32.50	32.50	32.50	32.50	176
Dec 31, 2024	32.50	32.50	32.50	32.50	32.50	134
Dec 30, 2024	32.50	32.50	32.50	32.50	32.50	138
Dec 27, 2024	0.74 Dividend
Dec 27, 2024	32.50	32.50	32.50	32.50	32.50	138
Dec 26, 2024	32.50	32.50	31.00	32.50	31.76	3,228,071
Dec 24, 2024	32.50	32.50	32.50	32.50	31.76	100
Dec 23, 2024	32.50	32.50	32.50	32.50	31.76	332
Dec 20, 2024	33.30	33.30	33.30	33.30	32.54	-
Dec 19, 2024	33.30	33.30	33.30	33.30	32.54	248
Dec 18, 2024	32.00	33.00	32.00	33.00	32.25	98,354
Dec 17, 2024	32.50	32.50	32.50	32.50	31.76	300,120
Dec 16, 2024	32.90	32.90	32.90	32.90	32.15	270
Dec 13, 2024	33.30	33.30	33.30	33.30	32.54	-
Dec 11, 2024	33.30	33.30	33.30	33.30	32.54	-
Dec 10, 2024	33.30	33.30	33.30	33.30	32.54	227
Dec 9, 2024	33.18	33.30	33.18	33.30	32.54	586
Dec 6, 2024	33.30	33.30	32.50	33.30	32.54	8,900
Dec 5, 2024	33.29	33.29	33.29	33.29	32.53	247
Dec 4, 2024	31.99	33.29	31.99	33.29	32.53	2,627
Dec 3, 2024	33.00	33.00	29.00	33.00	32.25	3,178
Dec 2, 2024	33.00	33.00	33.00	33.00	32.25	237
Nov 29, 2024	33.00	33.00	33.00	33.00	32.25	100
Nov 28, 2024	33.00	33.00	33.00	33.00	32.25	214
Nov 27, 2024	32.50	32.65	32.50	32.65	31.91	19,138
Nov 26, 2024	33.00	33.00	33.00	33.00	32.25	-
Nov 25, 2024	33.00	33.00	33.00	33.00	32.25	266
Nov 22, 2024	33.00	33.00	33.00	33.00	32.25	213
Nov 21, 2024	33.00	33.00	33.00	33.00	32.25	213
Nov 20, 2024	33.00	33.00	33.00	33.00	32.25	200
Nov 19, 2024	33.00	33.00	33.00	33.00	32.25	215
Nov 15, 2024	33.00	33.00	33.00	33.00	32.25	202
Nov 14, 2024	33.00	33.00	33.00	33.00	32.25	213
Nov 13, 2024	33.00	33.00	33.00	33.00	32.25	209
Nov 12, 2024	33.00	33.00	33.00	33.00	32.25	214
Nov 11, 2024	33.00	33.00	33.00	33.00	32.25	214
Nov 8, 2024	33.00	33.00	33.00	33.00	32.25	210
Nov 7, 2024	33.00	33.00	33.00	33.00	32.25	214
Nov 6, 2024	30.00	33.00	30.00	33.00	32.25	9,943
Nov 5, 2024	33.00	33.00	33.00	33.00	32.25	-
Nov 4, 2024	33.00	33.00	33.00	33.00	32.25	122
Nov 1, 2024	33.00	33.00	33.00	33.00	32.25	-
Oct 31, 2024	33.00	33.00	33.00	33.00	32.25	-
Oct 30, 2024	33.00	33.00	33.00	33.00	32.25	1,257
Oct 29, 2024	33.00	33.00	33.00	33.00	32.25	100
Oct 28, 2024	32.30	32.30	32.30	32.30	31.56	-
Oct 25, 2024	32.00	32.30	32.00	32.30	31.56	9,100
Oct 24, 2024	32.30	32.30	32.30	32.30	31.56	-
Oct 23, 2024	32.30	32.30	32.30	32.30	31.56	-
Oct 22, 2024	32.30	32.30	32.30	32.30	31.56	-
Oct 21, 2024	32.30	32.30	32.30	32.30	31.56	-
Oct 18, 2024	32.30	32.30	32.30	32.30	31.56	-
Oct 17, 2024	32.30	32.30	32.30	32.30	31.56	-
Oct 16, 2024	32.30	32.30	32.30	32.30	31.56	220
Oct 15, 2024	32.30	32.30	32.30	32.30	31.56	100
Oct 14, 2024	32.30	32.30	32.30	32.30	31.56	103
Oct 11, 2024	32.30	32.30	32.30	32.30	31.56	238
Oct 10, 2024	32.30	32.30	32.30	32.30	31.56	100
Oct 9, 2024	32.30	32.30	32.30	32.30	31.56	100
Oct 8, 2024	32.30	32.30	31.00	32.30	31.56	1,006
Oct 7, 2024	32.30	32.30	32.30	32.30	31.56	255
Oct 4, 2024	31.82	31.82	31.82	31.82	31.10	100
Oct 3, 2024	31.82	31.82	31.82	31.82	31.10	108
Oct 2, 2024	31.82	31.82	31.82	31.82	31.10	100
Sep 30, 2024	31.82	31.82	31.82	31.82	31.10	103
Sep 27, 2024	32.13	32.13	32.13	32.13	31.40	156
Sep 26, 2024	32.13	32.13	32.13	32.13	31.40	151
Sep 25, 2024	32.13	32.13	32.13	32.13	31.40	100
Sep 24, 2024	32.13	32.13	32.13	32.13	31.40	100
Sep 23, 2024	32.13	32.13	32.13	32.13	31.40	102
Sep 20, 2024	32.13	32.13	32.13	32.13	31.40	100
Sep 19, 2024	32.13	32.13	32.13	32.13	31.40	100
Sep 18, 2024	32.13	32.13	32.13	32.13	31.40	100
Sep 17, 2024	32.15	32.15	32.15	32.15	31.42	100
Sep 13, 2024	32.15	32.15	30.00	32.15	31.42	8,274
Sep 12, 2024	32.15	32.15	32.15	32.15	31.42	287
Sep 11, 2024	30.00	32.15	30.00	32.15	31.42	30,668
Sep 10, 2024	32.15	32.15	32.15	32.15	31.42	-
Sep 9, 2024	32.15	32.15	32.15	32.15	31.42	-
Sep 6, 2024	32.15	32.15	32.15	32.15	31.42	136
Sep 5, 2024	32.15	32.15	32.15	32.15	31.42	149
Sep 4, 2024	32.05	32.15	32.05	32.15	31.42	2,754
Sep 3, 2024	32.15	32.15	32.15	32.15	31.42	144
Sep 2, 2024	32.15	32.15	32.15	32.15	31.42	140
Aug 30, 2024	32.15	32.15	32.15	32.15	31.42	-
Aug 29, 2024	32.15	32.15	32.15	32.15	31.42	-
Aug 28, 2024	32.15	32.15	32.15	32.15	31.42	110
Aug 27, 2024	32.15	32.15	32.15	32.15	31.42	105
Aug 26, 2024	32.15	32.15	32.15	32.15	31.42	110
Aug 23, 2024	32.15	32.15	32.15	32.15	31.42	115
Aug 22, 2024	32.15	32.15	32.15	32.15	31.42	140
Aug 21, 2024	32.15	32.15	32.15	32.15	31.42	140
Aug 20, 2024	32.15	32.15	32.15	32.15	31.42	171
Aug 19, 2024	32.15	32.15	32.15	32.15	31.42	193
Aug 16, 2024	32.15	32.15	32.15	32.15	31.42	-
Aug 15, 2024	32.15	32.15	32.15	32.15	31.42	-
Aug 14, 2024	32.15	32.15	32.15	32.15	31.42	-
Aug 13, 2024	31.50	32.15	31.50	32.15	31.42	1,193
Aug 12, 2024	32.15	32.15	32.15	32.15	31.42	232
Aug 9, 2024	31.00	32.15	31.00	32.15	31.42	326
Aug 8, 2024	31.19	32.15	31.19	32.15	31.42	298
Aug 7, 2024	32.15	32.15	30.50	31.00	30.29	48,997
Aug 6, 2024	32.15	32.15	32.15	32.15	31.42	157
Aug 5, 2024	32.30	32.30	32.30	32.30	31.56	105
Aug 2, 2024	32.30	32.30	32.30	32.30	31.56	131
Aug 1, 2024	32.30	32.30	31.00	32.00	31.27	831
Jul 31, 2024	32.30	32.30	32.30	32.30	31.56	120
Jul 30, 2024	32.30	32.30	32.30	32.30	31.56	119
Jul 29, 2024	32.30	32.30	32.30	32.30	31.56	131
Jul 26, 2024	32.30	32.30	32.30	32.30	31.56	138
Jul 25, 2024	32.30	32.30	32.30	32.30	31.56	134
Jul 24, 2024	32.30	32.30	32.30	32.30	31.56	137
Jul 23, 2024	32.30	32.30	32.30	32.30	31.56	123
Jul 22, 2024	32.30	32.30	32.30	32.30	31.56	121
Jul 19, 2024	32.30	32.30	32.30	32.30	31.56	119
Jul 18, 2024	32.30	32.30	32.30	32.30	31.56	125
Jul 17, 2024	32.30	32.30	32.30	32.30	31.56	120
Jul 16, 2024	32.50	32.50	32.50	32.50	31.76	120
Jul 15, 2024	32.50	32.50	32.50	32.50	31.76	100
Jul 12, 2024	32.50	32.50	32.50	32.50	31.76	185
Jul 11, 2024	32.50	32.50	32.50	32.50	31.76	119
Jul 10, 2024	32.50	32.50	32.50	32.50	31.76	119
Jul 9, 2024	32.44	33.50	32.44	32.50	31.76	336
Jul 8, 2024	32.30	32.30	32.30	32.30	31.56	132
Jul 5, 2024	32.30	32.30	32.30	32.30	31.56	134
Jul 4, 2024	32.30	32.30	32.30	32.30	31.56	100
Jul 3, 2024	32.50	32.50	32.50	32.50	31.76	126
Jul 2, 2024	32.72	32.72	32.50	32.50	31.76	205
Jul 1, 2024	32.50	32.50	32.50	32.50	31.76	-
Jun 28, 2024	32.50	32.50	32.50	32.50	31.76	240
Jun 27, 2024	32.50	32.50	31.00	32.50	31.76	1,613,114
Jun 26, 2024	33.50	33.50	33.00	33.50	32.74	572
Jun 25, 2024	33.50	33.50	33.50	33.50	32.74	181
Jun 24, 2024	32.00	33.50	32.00	33.50	32.74	375
Jun 21, 2024	33.50	33.50	33.50	33.50	32.74	111
Jun 20, 2024	33.50	33.50	33.50	33.50	32.74	146
Jun 19, 2024	33.50	33.50	33.50	33.50	32.74	150
Jun 18, 2024	33.50	33.50	32.00	33.50	32.74	492
Jun 17, 2024	33.50	33.50	33.50	33.50	32.74	120
Jun 14, 2024	33.50	33.50	33.50	33.50	32.74	114
Jun 13, 2024	33.50	33.50	33.50	33.50	32.74	135
Jun 12, 2024	33.50	33.50	33.50	33.50	32.74	101
Jun 11, 2024	33.50	33.50	33.50	33.50	32.74	144
Jun 10, 2024	33.50	33.50	33.50	33.50	32.74	100
Jun 7, 2024	33.50	33.50	32.00	33.50	32.74	556
Jun 6, 2024	33.50	33.50	32.00	33.50	32.74	460
Jun 5, 2024	33.50	33.50	32.00	33.50	32.74	701
Jun 4, 2024	33.50	33.50	32.00	33.50	32.74	454
Jun 3, 2024	33.50	33.50	33.50	33.50	32.74	100
May 31, 2024	33.50	33.50	33.50	33.50	32.74	100
May 30, 2024	33.50	33.50	33.50	33.50	32.74	100
May 29, 2024	33.50	33.50	33.50	33.50	32.74	130
May 28, 2024	33.50	33.50	33.50	33.50	32.74	143
May 27, 2024	33.50	33.50	33.50	33.50	32.74	135
May 24, 2024	33.50	33.50	33.50	33.50	32.74	142
May 23, 2024	33.50	33.50	33.50	33.50	32.74	161
May 22, 2024	33.50	33.50	33.50	33.50	32.74	153
May 21, 2024	33.50	33.50	33.50	33.50	32.74	135
May 20, 2024	33.50	33.50	33.50	33.50	32.74	159
May 17, 2024	33.00	33.00	32.00	32.50	31.76	15,774
May 16, 2024	32.50	32.50	32.50	32.50	31.76	146
May 15, 2024	32.50	32.50	31.00	32.50	31.76	1,563
May 14, 2024	33.00	33.00	33.00	33.00	32.25	144
May 13, 2024	33.00	33.00	33.00	33.00	32.25	108
May 10, 2024	33.00	33.00	33.00	33.00	32.25	178
May 9, 2024	32.50	33.00	32.00	33.00	32.25	3,419
May 8, 2024	32.50	33.00	32.50	33.00	32.25	510
May 7, 2024	32.50	32.50	32.50	32.50	31.76	152
May 6, 2024	32.50	32.50	32.50	32.50	31.76	171

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vinte Viviendas Integrales, S.A.B. de C.V. (VINTE.MX)