Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico · Delayed Price · Currency is MXN 31.25
0.00 (0.00%)
Oct 14, 2025, 7:33 AM CST
BMV:VINTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 9, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Oct 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 200 |
| 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 | - | 204 |
| 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 | - | 252,284 |
| 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 |
| Sep 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 423 |
| Sep 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 347 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 160 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 122 |
| Sep 1, 2025 | 30.80 | 30.80 | 30.50 | 30.80 | 29.91 | - | 11,518 |
| Aug 29, 2025 | 29.50 | 30.80 | 29.50 | 30.80 | 29.91 | 0.03% | 19,459 |
| Aug 28, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 29.90 | - | 131 |
| Aug 27, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 29.90 | - | 211 |
| Aug 26, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 29.90 | - | 260 |
| Aug 25, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 29.90 | -0.03% | 101 |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 249 |
| Aug 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 269 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - | 157 |
| Aug 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | -0.23% | 140 |
| Aug 18, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 29.98 | 2.90% | 196 |
| Aug 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 100 |
| Aug 14, 2025 | 30.00 | 30.00 | 29.60 | 30.00 | 29.14 | - | 2,535 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 29.14 | - | 3,426 |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 115 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 123 |
| Aug 8, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 29.14 | - | 33,406 |
| Aug 7, 2025 | 28.90 | 30.00 | 28.90 | 30.00 | 29.14 | - | 37,292 |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 7 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | - |