Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico · Delayed Price · Currency is MXN 31.20
0.00 (0.00%)
Nov 20, 2025, 8:44 AM CST
BMV:VINTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 29.79 | 31.20 | 29.50 | 31.20 | 31.20 | -0.16% | 181,586 |
| Nov 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.16% | 113 |
| Nov 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 204 |
| Nov 13, 2025 | 31.20 | 31.20 | 30.55 | 31.20 | 31.20 | 0.06% | 342 |
| Nov 12, 2025 | 31.00 | 31.18 | 31.00 | 31.18 | 31.18 | -0.03% | 10,116 |
| Nov 11, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | 262 |
| Nov 10, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | 113 |
| Nov 7, 2025 | 31.19 | 31.19 | 30.00 | 31.19 | 31.19 | - | 37,941 |
| Nov 6, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | 110 |
| Nov 5, 2025 | 31.20 | 31.20 | 30.94 | 31.19 | 31.19 | 0.61% | 342 |
| Nov 4, 2025 | 31.20 | 31.20 | 30.75 | 31.00 | 31.00 | -0.64% | 400 |
| Nov 3, 2025 | 31.20 | 31.20 | 29.75 | 31.20 | 31.20 | - | 291,524 |
| Oct 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 150 |
| Oct 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,678 |
| Oct 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 109 |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 196 |
| Oct 27, 2025 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | - | 40,037 |
| Oct 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 113 |
| Oct 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 150 |
| Oct 22, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | - | 9,751 |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,926 |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,712 |
| Oct 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 180 |
| Oct 16, 2025 | 31.20 | 31.20 | 29.50 | 31.20 | 31.20 | -0.16% | 2,914 |
| Oct 15, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 142 |
| Oct 14, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 100 |
| Oct 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 116 |
| Oct 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 100 |
| Oct 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 120 |
| Oct 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 101 |
| Oct 6, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 110 |
| Oct 3, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 162 |
| Oct 2, 2025 | 31.25 | 31.25 | 29.74 | 31.25 | 31.25 | - | 252,242 |
| Oct 1, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 353 |
| Sep 30, 2025 | 31.25 | 31.25 | 30.33 | 31.25 | 31.25 | - | 558 |
| Sep 29, 2025 | 31.25 | 31.25 | 30.98 | 31.25 | 30.35 | - | 471 |
| Sep 26, 2025 | 31.25 | 31.25 | 30.95 | 31.25 | 30.35 | - | 403 |
| Sep 25, 2025 | 31.25 | 31.25 | 29.85 | 31.25 | 30.35 | 0.58% | 85,271 |
| Sep 24, 2025 | 31.25 | 31.25 | 30.00 | 31.07 | 30.18 | -0.42% | 11,920 |
| Sep 23, 2025 | 31.25 | 31.25 | 30.69 | 31.20 | 30.30 | - | 3,557 |
| Sep 22, 2025 | 31.25 | 31.25 | 30.95 | 31.20 | 30.30 | -0.16% | 9,983 |
| Sep 19, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 30.35 | 0.81% | 174 |
| Sep 18, 2025 | 31.25 | 31.25 | 31.00 | 31.00 | 30.11 | - | 39,641 |
| Sep 17, 2025 | 32.00 | 32.00 | 30.50 | 31.00 | 30.11 | 0.65% | 81,275 |
| Sep 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 331 |
| Sep 12, 2025 | 30.80 | 30.80 | 29.65 | 30.80 | 29.91 | - | 1,133 |
| Sep 11, 2025 | 30.80 | 30.80 | 29.70 | 30.80 | 29.91 | - | 945 |
| Sep 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | 0.36% | 307 |
| Sep 9, 2025 | 30.80 | 32.00 | 29.40 | 30.69 | 29.81 | -0.36% | 11,930 |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 272 |