Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico · Delayed Price · Currency is MXN 35.00
+0.20 (0.57%)
Sep 1, 2026, 1:27 PM CST
BMV:VINTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 35.00 | 35.00 | 34.75 | 34.75 | - | -0.14% | 2,172 |
| Aug 31, 2026 | 35.00 | 35.00 | 34.26 | 34.80 | 34.80 | -0.57% | 9,612 |
| Aug 28, 2026 | 35.00 | 35.00 | 34.25 | 35.00 | 35.00 | - | 23,793 |
| Aug 27, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | - | 36,859 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 9,854 |
| Aug 25, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | - | 11,286 |
| Aug 24, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | - | 26,702 |
| Aug 21, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 4,864 |
| Aug 20, 2026 | 34.85 | 35.00 | 34.70 | 35.00 | 35.00 | 0.11% | 9,920 |
| Aug 19, 2026 | 34.97 | 34.99 | 34.50 | 34.96 | 34.96 | -0.09% | 33,930 |
| Aug 18, 2026 | 35.00 | 35.00 | 34.75 | 34.99 | 34.99 | 0.11% | 30,363 |
| Aug 17, 2026 | 35.86 | 35.86 | 34.89 | 34.95 | 34.95 | -2.24% | 7,919 |
| Aug 14, 2026 | 35.86 | 35.86 | 34.50 | 35.75 | 35.75 | -0.06% | 48,691 |
| Aug 13, 2026 | 35.87 | 36.00 | 34.90 | 35.77 | 35.77 | 0.11% | 13,712 |
| Aug 12, 2026 | 35.88 | 35.88 | 34.90 | 35.73 | 35.73 | -0.45% | 17,292 |
| Aug 11, 2026 | 35.15 | 35.89 | 35.15 | 35.89 | 35.89 | -0.50% | 3,675 |
| Aug 10, 2026 | 35.99 | 36.07 | 35.99 | 36.07 | 36.07 | -0.06% | 1,527 |
| Aug 7, 2026 | 36.00 | 36.20 | 35.00 | 36.09 | 36.09 | -0.28% | 17,329 |
| Aug 6, 2026 | 35.99 | 36.39 | 35.03 | 36.19 | 36.19 | 0.95% | 7,156 |
| Aug 5, 2026 | 35.99 | 36.08 | 35.00 | 35.85 | 35.85 | 0.67% | 27,205 |
| Aug 4, 2026 | 35.99 | 35.99 | 34.50 | 35.61 | 35.61 | -1.06% | 26,851 |
| Aug 3, 2026 | 36.00 | 36.04 | 34.37 | 35.99 | 35.99 | -0.03% | 29,155 |
| Jul 31, 2026 | 35.15 | 36.00 | 34.26 | 36.00 | 36.00 | 0.11% | 6,688 |
| Jul 30, 2026 | 35.98 | 35.98 | 34.26 | 35.96 | 35.96 | 1.35% | 5,262 |
| Jul 29, 2026 | 36.00 | 36.00 | 34.26 | 35.48 | 35.48 | -1.25% | 57,878 |
| Jul 28, 2026 | 36.00 | 36.00 | 34.84 | 35.93 | 35.93 | -0.19% | 10,530 |
| Jul 27, 2026 | 36.00 | 36.00 | 35.29 | 36.00 | 36.00 | 0.61% | 7,151 |
| Jul 24, 2026 | 35.91 | 35.91 | 35.15 | 35.78 | 35.78 | 0.79% | 89,244 |
| Jul 23, 2026 | 36.60 | 36.60 | 35.00 | 35.50 | 35.50 | -1.91% | 32,808 |
| Jul 22, 2026 | 36.10 | 36.58 | 35.00 | 36.19 | 36.19 | 0.11% | 51,687 |
| Jul 21, 2026 | 37.00 | 37.00 | 35.02 | 36.15 | 36.15 | -2.30% | 22,537 |
| Jul 20, 2026 | 37.00 | 37.00 | 34.00 | 37.00 | 37.00 | 0.16% | 119,065 |
| Jul 17, 2026 | 37.00 | 37.00 | 36.11 | 36.94 | 36.94 | -0.16% | 10,838 |
| Jul 16, 2026 | 37.00 | 37.00 | 36.20 | 37.00 | 37.00 | - | 9,313 |
| Jul 15, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 38,194 |
| Jul 14, 2026 | 37.00 | 37.00 | 36.30 | 37.00 | 37.00 | - | 1,313 |
| Jul 13, 2026 | 37.00 | 37.00 | 36.02 | 37.00 | 37.00 | 0.08% | 3,359 |
| Jul 10, 2026 | 37.00 | 37.00 | 35.97 | 36.97 | 36.97 | 0.14% | 4,998 |
| Jul 9, 2026 | 37.50 | 37.50 | 36.11 | 36.92 | 36.92 | 0.96% | 3,708 |
| Jul 8, 2026 | 37.00 | 37.00 | 35.15 | 36.57 | 36.57 | -1.14% | 11,738 |
| Jul 7, 2026 | 37.00 | 37.00 | 36.00 | 36.99 | 36.99 | -0.03% | 9,341 |
| Jul 6, 2026 | 37.00 | 37.00 | 36.15 | 37.00 | 37.00 | - | 1,538 |
| Jul 3, 2026 | 37.00 | 37.00 | 36.07 | 37.00 | 37.00 | - | 3,058 |
| Jul 2, 2026 | 36.90 | 37.04 | 34.01 | 37.00 | 37.00 | 0.30% | 54,492 |
| Jul 1, 2026 | 36.74 | 36.89 | 35.00 | 36.89 | 36.89 | 1.35% | 30,609 |
| Jun 30, 2026 | 35.96 | 36.40 | 35.80 | 36.40 | 36.40 | 3.38% | 11,039 |
| Jun 29, 2026 | 37.05 | 37.24 | 33.52 | 35.21 | 35.21 | -4.97% | 29,793 |
| Jun 26, 2026 | 37.02 | 37.05 | 37.02 | 37.05 | 37.05 | 0.11% | 422 |
| Jun 25, 2026 | 37.01 | 37.01 | 35.40 | 37.01 | 37.01 | - | 16,146 |
| Jun 24, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.03% | 414 |