Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico
· Delayed Price · Currency is MXN 35.50
0.00 (0.00%)
Mar 9, 2026, 12:11 PM CST
BMV:VINTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 138 |
| Mar 6, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 109 |
| Mar 5, 2026 | 35.50 | 35.50 | 35.39 | 35.50 | 35.50 | - | 5,871 |
| Mar 4, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | 229 |
| Mar 3, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.41% | 6,116 |
| Mar 2, 2026 | 35.45 | 35.50 | 35.39 | 35.50 | 35.50 | - | 6,157 |
| Feb 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% | 166 |
| Feb 26, 2026 | 35.30 | 35.30 | 35.29 | 35.30 | 35.30 | - | 5,913 |
| Feb 25, 2026 | 35.30 | 35.30 | 35.29 | 35.30 | 35.30 | - | 6,183 |
| Feb 24, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.37% | 362 |
| Feb 23, 2026 | 35.30 | 35.30 | 34.14 | 34.15 | 34.15 | -3.26% | 9,727 |
| Feb 20, 2026 | 35.30 | 35.30 | 33.89 | 35.30 | 35.30 | 3.82% | 13,147 |
| Feb 19, 2026 | 34.00 | 34.00 | 33.99 | 34.00 | 34.00 | -1.45% | 7,013 |
| Feb 18, 2026 | 35.30 | 35.30 | 34.49 | 34.50 | 34.50 | -2.21% | 8,324 |
| Feb 17, 2026 | 35.29 | 35.30 | 35.25 | 35.28 | 35.28 | 0.06% | 7,337 |
| Feb 16, 2026 | 35.16 | 35.26 | 33.50 | 35.26 | 35.26 | 1.47% | 6,953 |
| Feb 13, 2026 | 35.16 | 35.16 | 33.50 | 34.75 | 34.75 | -0.71% | 11,359 |
| Feb 12, 2026 | 35.16 | 35.16 | 35.00 | 35.00 | 35.00 | -0.46% | 7,143 |
| Feb 11, 2026 | 35.16 | 35.16 | 35.15 | 35.16 | 35.16 | 0.11% | 2,207 |
| Feb 10, 2026 | 35.16 | 35.16 | 35.00 | 35.12 | 35.12 | -0.11% | 5,682 |
| Feb 9, 2026 | 34.31 | 35.16 | 34.31 | 35.16 | 35.16 | - | 820 |
| Feb 6, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 126 |
| Feb 5, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 114 |
| Feb 4, 2026 | 34.45 | 35.16 | 34.45 | 35.16 | 35.16 | 2.06% | 4,265 |
| Feb 3, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 220 |
| Jan 30, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 388 |
| Jan 29, 2026 | 34.32 | 34.45 | 34.32 | 34.45 | 34.45 | 0.38% | 526 |
| Jan 28, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 194 |
| Jan 27, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 157 |
| Jan 26, 2026 | 33.50 | 34.32 | 33.50 | 34.32 | 34.32 | 1.60% | 44,505 |
| Jan 21, 2026 | 33.78 | 33.78 | 32.50 | 33.78 | 33.78 | -0.06% | 6,078 |
| Jan 20, 2026 | 33.70 | 33.80 | 33.70 | 33.80 | 33.80 | - | 530 |
| Jan 19, 2026 | 33.80 | 33.80 | 33.79 | 33.80 | 33.80 | - | 405 |
| Jan 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 253 |
| Jan 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 137 |
| Jan 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 377 |
| Jan 13, 2026 | 34.15 | 34.15 | 33.27 | 33.80 | 33.80 | -1.02% | 2,310 |
| Jan 12, 2026 | 33.90 | 34.15 | 33.27 | 34.15 | 34.15 | 0.44% | 20,445 |
| Jan 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 160 |
| Jan 8, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | - | 2,217 |
| Jan 7, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 10,502 |
| Jan 6, 2026 | 32.55 | 33.00 | 32.20 | 33.00 | 33.00 | 1.38% | 5,626 |
| Jan 5, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.06% | 168 |
| Jan 2, 2026 | 31.75 | 32.53 | 30.31 | 32.53 | 32.53 | 2.46% | 51,326 |
| Dec 31, 2025 | 31.73 | 31.75 | 31.73 | 31.75 | 31.75 | - | 12,459 |
| Dec 30, 2025 | 31.74 | 31.75 | 31.74 | 31.75 | 31.75 | 0.03% | 7,868 |
| Dec 29, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 123 |
| Dec 26, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 109 |
| Dec 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 243 |
| Dec 23, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% | 145 |
| Dec 22, 2025 | 30.40 | 31.75 | 30.40 | 31.75 | 31.75 | -0.72% | 30,584 |
| Dec 19, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 6.96% | 242 |
| Dec 18, 2025 | 29.90 | 30.00 | 29.00 | 29.90 | 29.90 | -0.33% | 9,021 |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 121 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 101 |
| Dec 15, 2025 | 29.90 | 30.00 | 29.00 | 30.00 | 30.00 | -0.03% | 4,491 |
| Dec 11, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 882 |
| Dec 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -3.81% | 5,858 |
| Dec 9, 2025 | 31.01 | 31.20 | 31.01 | 31.20 | 31.20 | 0.65% | 1,261 |
| Dec 8, 2025 | 30.95 | 31.20 | 30.95 | 31.00 | 31.00 | -0.64% | 2,070 |
| Dec 5, 2025 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | 3.48% | 1,243 |
| Dec 4, 2025 | 31.10 | 31.20 | 30.15 | 30.15 | 30.15 | -3.37% | 4,234 |
| Dec 3, 2025 | 30.63 | 31.20 | 30.63 | 31.20 | 31.20 | 2.33% | 1,542 |
| Dec 2, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - | 156 |
| Dec 1, 2025 | 30.49 | 30.49 | 30.00 | 30.49 | 30.49 | - | 439 |
| Nov 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.03% | 105 |
| Nov 27, 2025 | 30.49 | 30.49 | 29.02 | 30.48 | 30.48 | 2.52% | 17,192 |
| Nov 26, 2025 | 30.00 | 30.25 | 29.58 | 29.73 | 29.73 | -0.90% | 2,952 |
| Nov 25, 2025 | 30.15 | 30.40 | 29.50 | 30.00 | 30.00 | -1.64% | 62,231 |
| Nov 24, 2025 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -1.58% | 572 |
| Nov 21, 2025 | 30.50 | 30.99 | 30.50 | 30.99 | 30.99 | -0.67% | 2,057 |
| Nov 20, 2025 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | - | 1,113 |
| Nov 19, 2025 | 29.79 | 31.20 | 29.50 | 31.20 | 31.20 | -0.16% | 181,586 |
| Nov 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.16% | 113 |
| Nov 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 204 |
| Nov 13, 2025 | 31.20 | 31.20 | 30.55 | 31.20 | 31.20 | 0.06% | 342 |
| Nov 12, 2025 | 31.00 | 31.18 | 31.00 | 31.18 | 31.18 | -0.03% | 10,116 |
| Nov 11, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | 262 |
| Nov 10, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | 113 |
| Nov 7, 2025 | 31.19 | 31.19 | 30.00 | 31.19 | 31.19 | - | 37,941 |
| Nov 6, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | 110 |
| Nov 5, 2025 | 31.20 | 31.20 | 30.94 | 31.19 | 31.19 | 0.61% | 342 |
| Nov 4, 2025 | 31.20 | 31.20 | 30.75 | 31.00 | 31.00 | -0.64% | 400 |
| Nov 3, 2025 | 31.20 | 31.20 | 29.75 | 31.20 | 31.20 | - | 291,524 |
| Oct 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 150 |
| Oct 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,678 |
| Oct 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 109 |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 196 |
| Oct 27, 2025 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | - | 40,037 |
| Oct 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 113 |
| Oct 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 150 |
| Oct 22, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | - | 9,751 |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,926 |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1,712 |
| Oct 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 180 |
| Oct 16, 2025 | 31.20 | 31.20 | 29.50 | 31.20 | 31.20 | -0.16% | 2,914 |
| Oct 15, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 142 |
| 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 |