Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico · Delayed Price · Currency is MXN 31.20
-0.05 (-0.16%)
Sep 22, 2025, 1:31 PM CST
BMV:VINTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 31.25 | 31.25 | 30.95 | 31.20 | 31.20 | -0.16% | 9,983 |
| Sep 19, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.81% | 174 |
| Sep 18, 2025 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | - | 39,641 |
| Sep 17, 2025 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | 0.65% | 97,245 |
| Sep 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 331 |
| Sep 12, 2025 | 30.80 | 30.80 | 29.65 | 30.80 | 30.80 | - | 1,133 |
| Sep 11, 2025 | 30.80 | 30.80 | 29.70 | 30.80 | 30.80 | - | 945 |
| Sep 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.36% | 307 |
| Sep 9, 2025 | 30.80 | 32.00 | 29.40 | 30.69 | 30.69 | -0.36% | 11,930 |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 272 |
| Sep 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 423 |
| Sep 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 347 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 160 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 122 |
| Sep 1, 2025 | 30.80 | 30.80 | 30.50 | 30.80 | 30.80 | - | 22,103 |
| Aug 29, 2025 | 29.50 | 30.80 | 29.50 | 30.80 | 30.80 | 0.03% | 19,559 |
| Aug 28, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 131 |
| Aug 27, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 211 |
| Aug 26, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 260 |
| Aug 25, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.03% | 101 |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 300 |
| Aug 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 269 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 157 |
| Aug 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.23% | 140 |
| Aug 18, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 2.90% | 220 |
| Aug 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Aug 14, 2025 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | - | 2,535 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,426 |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 115 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 123 |
| Aug 8, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 33,406 |
| Aug 7, 2025 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | - | 37,292 |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 36 |
| Aug 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 152 |
| Jul 31, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,327 |
| Jul 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 123 |
| Jul 29, 2025 | 30.87 | 30.87 | 29.34 | 30.00 | 30.00 | -2.82% | 4,854 |
| Jul 28, 2025 | 30.88 | 30.88 | 30.00 | 30.87 | 30.87 | -0.03% | 8,682 |
| Jul 25, 2025 | 30.88 | 30.88 | 28.80 | 30.88 | 30.88 | - | 2,239 |
| Jul 24, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.06% | 132 |
| Jul 23, 2025 | 30.88 | 30.88 | 30.00 | 30.86 | 30.86 | -0.06% | 16,458 |
| Jul 22, 2025 | 30.88 | 30.88 | 29.80 | 30.88 | 30.88 | 0.10% | 2,810 |
| Jul 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.10% | 136 |
| Jul 18, 2025 | 30.89 | 30.89 | 29.80 | 30.88 | 30.88 | - | 5,451 |
| Jul 17, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.03% | 184 |
| Jul 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.32% | 136 |
| Jul 15, 2025 | 30.89 | 30.89 | 29.80 | 30.79 | 30.79 | -0.32% | 11,606 |
| Jul 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 122 |