Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico · Delayed Price · Currency is MXN 35.88
-0.01 (-0.03%)
Aug 12, 2026, 7:33 AM CST
BMV:VINTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 35.15 | 35.89 | 35.15 | 35.89 | 35.89 | -0.50% | 3,576 |
| 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 | - | 37,785 |
| 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 |
| Jun 23, 2026 | 36.11 | 37.01 | 36.00 | 37.00 | 37.00 | -0.03% | 10,785 |
| Jun 22, 2026 | 36.96 | 37.01 | 36.96 | 37.01 | 37.01 | 0.03% | 5,218 |
| Jun 19, 2026 | 37.00 | 37.00 | 36.60 | 37.00 | 37.00 | - | 366 |
| Jun 18, 2026 | 35.25 | 37.00 | 35.00 | 37.00 | 37.00 | 2.44% | 5,275 |
| Jun 17, 2026 | 35.26 | 36.12 | 35.25 | 36.12 | 36.12 | -0.03% | 1,030 |
| Jun 16, 2026 | 36.00 | 37.00 | 35.68 | 36.13 | 36.13 | 0.36% | 5,362 |
| Jun 15, 2026 | 35.85 | 36.00 | 35.25 | 36.00 | 36.00 | 0.45% | 11,684 |
| Jun 12, 2026 | 35.40 | 35.85 | 35.40 | 35.84 | 35.84 | 0.87% | 20,033 |
| Jun 11, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.51% | 142 |
| Jun 10, 2026 | 35.84 | 35.85 | 34.90 | 35.00 | 35.00 | - | 5,031 |
| Jun 9, 2026 | 35.85 | 35.85 | 34.10 | 35.00 | 35.00 | -2.23% | 4,019 |
| Jun 8, 2026 | 35.20 | 36.06 | 32.01 | 35.80 | 35.80 | 1.73% | 17,578 |
| Jun 5, 2026 | 35.20 | 35.20 | 34.50 | 35.19 | 35.19 | 0.43% | 12,428 |
| Jun 4, 2026 | 35.88 | 35.88 | 33.99 | 35.04 | 35.04 | -0.03% | 21,707 |
| Jun 3, 2026 | 34.86 | 35.19 | 33.00 | 35.05 | 35.05 | 1.45% | 31,864 |