Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico · Delayed Price · Currency is MXN 30.80
0.00 (0.00%)
Sep 2, 2025, 11:43 AM CST
BMV:VINTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 30.80 | 30.92 | 29.80 | 30.89 | 30.89 | 2.97% | 94,156 |
| Jul 10, 2025 | 29.80 | 30.80 | 29.80 | 30.00 | 30.00 | -2.88% | 10,314 |
| Jul 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 23 |
| Jul 8, 2025 | 30.89 | 30.89 | 29.80 | 30.89 | 30.89 | - | 411 |
| Jul 7, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 133 |
| Jul 4, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 205 |
| Jul 3, 2025 | 30.89 | 30.89 | 30.00 | 30.89 | 30.89 | - | 619 |
| Jul 2, 2025 | 30.89 | 30.89 | 29.80 | 30.89 | 30.89 | - | 91,951 |
| Jul 1, 2025 | 30.89 | 30.89 | 30.23 | 30.89 | 30.89 | - | 994 |
| Jun 30, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 346 |
| Jun 27, 2025 | 30.55 | 30.89 | 30.55 | 30.89 | 30.89 | -0.03% | 469 |
| Jun 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 60 |
| Jun 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.06% | 126 |
| Jun 24, 2025 | 30.89 | 30.89 | 30.88 | 30.88 | 30.88 | 0.03% | 458 |
| Jun 23, 2025 | 30.88 | 30.90 | 30.11 | 30.87 | 30.87 | 5.61% | 11,776 |