Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico · Delayed Price · Currency is MXN 34.95
+0.26 (0.75%)
Oct 9, 2026, 1:13 PM CST
BMV:VINTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 35.00 | 35.00 | 34.35 | 34.95 | 34.95 | 4.45% | 3,243 |
| Oct 8, 2026 | 35.14 | 35.15 | 34.12 | 34.69 | 33.46 | -0.72% | 23,184 |
| Oct 7, 2026 | 35.08 | 35.15 | 34.51 | 34.94 | 33.70 | 0.06% | 3,001 |
| Oct 6, 2026 | 35.19 | 35.19 | 34.00 | 34.92 | 33.68 | 0.87% | 51,146 |
| Oct 5, 2026 | 35.50 | 35.50 | 33.60 | 34.62 | 33.39 | -1.09% | 48,068 |
| Oct 2, 2026 | 35.47 | 35.47 | 34.99 | 35.00 | 33.76 | - | 3,597 |
| Oct 1, 2026 | 35.46 | 35.46 | 35.00 | 35.00 | 33.76 | - | 736 |
| Sep 30, 2026 | 35.50 | 35.50 | 34.00 | 35.00 | 33.76 | 1.30% | 31,715 |
| Sep 29, 2026 | 35.20 | 35.20 | 34.01 | 34.55 | 33.33 | -1.29% | 22,715 |
| Sep 28, 2026 | 35.00 | 35.76 | 34.90 | 35.00 | 33.76 | - | 3,545 |
| Sep 25, 2026 | 35.35 | 35.35 | 34.76 | 35.00 | 33.76 | 0.26% | 4,023 |
| Sep 24, 2026 | 34.70 | 35.00 | 34.00 | 34.91 | 33.67 | 2.68% | 37,731 |
| Sep 23, 2026 | 35.35 | 35.35 | 34.00 | 34.00 | 32.80 | -4.06% | 24,836 |
| Sep 22, 2026 | 35.50 | 35.50 | 34.76 | 35.44 | 34.18 | -0.17% | 53,462 |
| Sep 21, 2026 | 35.55 | 35.62 | 35.50 | 35.50 | 34.24 | - | 4,438 |
| Sep 18, 2026 | 35.60 | 35.60 | 34.51 | 35.50 | 34.24 | -0.28% | 34,634 |
| Sep 17, 2026 | 35.60 | 35.60 | 34.78 | 35.60 | 34.34 | - | 34,972 |
| Sep 15, 2026 | 35.00 | 35.62 | 34.56 | 35.60 | 34.34 | 1.71% | 32,197 |
| Sep 14, 2026 | 35.20 | 35.20 | 34.43 | 35.00 | 33.76 | -0.57% | 53,171 |
| Sep 11, 2026 | 35.00 | 35.20 | 34.51 | 35.20 | 33.95 | 0.63% | 60,961 |
| Sep 10, 2026 | 35.00 | 35.00 | 34.73 | 34.98 | 33.74 | 0.20% | 24,796 |
| Sep 9, 2026 | 35.00 | 35.00 | 34.51 | 34.91 | 33.67 | -0.26% | 30,588 |
| Sep 8, 2026 | 34.99 | 35.00 | 34.50 | 35.00 | 33.76 | - | 39,860 |
| Sep 7, 2026 | 35.00 | 35.00 | 34.25 | 35.00 | 33.76 | - | 44,248 |
| Sep 4, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 33.76 | - | 40,119 |
| Sep 3, 2026 | 35.00 | 35.00 | 34.95 | 35.00 | 33.76 | - | 15,991 |
| Sep 2, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 33.76 | - | 32,542 |
| Sep 1, 2026 | 35.00 | 35.00 | 34.75 | 35.00 | 33.76 | 0.57% | 2,798 |
| Aug 31, 2026 | 35.00 | 35.00 | 34.26 | 34.80 | 33.57 | -0.57% | 9,612 |
| Aug 28, 2026 | 35.00 | 35.00 | 34.25 | 35.00 | 33.76 | - | 23,793 |
| Aug 27, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 33.76 | - | 36,859 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.76 | - | 9,854 |
| Aug 25, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 33.76 | - | 11,286 |
| Aug 24, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 33.76 | - | 26,702 |
| Aug 21, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 33.76 | - | 5,157 |
| Aug 20, 2026 | 34.85 | 35.00 | 34.70 | 35.00 | 33.76 | 0.11% | 9,920 |
| Aug 19, 2026 | 34.97 | 34.99 | 34.50 | 34.96 | 33.72 | -0.09% | 33,930 |
| Aug 18, 2026 | 35.00 | 35.00 | 34.75 | 34.99 | 33.75 | 0.11% | 30,516 |
| Aug 17, 2026 | 35.86 | 35.86 | 34.89 | 34.95 | 33.71 | -2.24% | 7,919 |
| Aug 14, 2026 | 35.86 | 35.86 | 34.50 | 35.75 | 34.48 | -0.06% | 48,691 |
| Aug 13, 2026 | 35.87 | 36.00 | 34.90 | 35.77 | 34.50 | 0.11% | 13,712 |
| Aug 12, 2026 | 35.88 | 35.88 | 34.90 | 35.73 | 34.46 | -0.45% | 17,292 |
| Aug 11, 2026 | 35.15 | 35.89 | 35.15 | 35.89 | 34.62 | -0.50% | 3,675 |
| Aug 10, 2026 | 35.99 | 36.07 | 35.99 | 36.07 | 34.79 | -0.06% | 1,527 |
| Aug 7, 2026 | 36.00 | 36.20 | 35.00 | 36.09 | 34.81 | -0.28% | 17,329 |
| Aug 6, 2026 | 35.99 | 36.39 | 35.03 | 36.19 | 34.91 | 0.95% | 7,156 |
| Aug 5, 2026 | 35.99 | 36.08 | 35.00 | 35.85 | 34.58 | 0.67% | 27,205 |
| Aug 4, 2026 | 35.99 | 35.99 | 34.50 | 35.61 | 34.35 | -1.06% | 26,851 |
| Aug 3, 2026 | 36.00 | 36.04 | 34.37 | 35.99 | 34.71 | -0.03% | 29,155 |
| Jul 31, 2026 | 35.15 | 36.00 | 34.26 | 36.00 | 34.72 | 0.11% | 6,688 |