Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico
· Delayed Price · Currency is MXN 31.20
+1.05 (3.48%)
Dec 5, 2025, 2:29 PM CST
BMV:VINTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 31.20 | 31.10 | 31.20 | - | 3.48% | 1,214 |
| 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 |
| Oct 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | 120 |
| 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 | - | 110 |
| 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 | - | 252,242 |
| 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 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 152 |
| Jul 31, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 29.14 | - | 2,327 |
| Jul 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.14 | - | 123 |
| Jul 29, 2025 | 30.87 | 30.87 | 29.34 | 30.00 | 29.14 | -2.82% | 4,785 |
| Jul 28, 2025 | 30.88 | 30.88 | 30.00 | 30.87 | 29.98 | -0.03% | 8,682 |
| Jul 25, 2025 | 30.88 | 30.88 | 28.80 | 30.88 | 29.99 | - | 2,239 |
| Jul 24, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 29.99 | 0.06% | 132 |
| Jul 23, 2025 | 30.88 | 30.88 | 30.00 | 30.86 | 29.97 | -0.06% | 16,458 |
| Jul 22, 2025 | 30.88 | 30.88 | 29.80 | 30.88 | 29.99 | 0.10% | 2,810 |
| Jul 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 29.96 | -0.10% | 136 |
| Jul 18, 2025 | 30.89 | 30.89 | 29.80 | 30.88 | 29.99 | - | 5,365 |
| Jul 17, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 29.99 | -0.03% | 184 |
| Jul 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.00 | 0.32% | 136 |
| Jul 15, 2025 | 30.89 | 30.89 | 29.80 | 30.79 | 29.90 | -0.32% | 11,606 |
| Jul 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.00 | - | 122 |
| Jul 11, 2025 | 30.80 | 30.92 | 29.80 | 30.89 | 30.00 | 2.97% | 94,156 |