Vinte Viviendas Integrales, S.A.B. de C.V. (BMV:VINTE)
Mexico
· Delayed Price · Currency is MXN 31.20
+1.05 (3.48%)
At close: Dec 5, 2025
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 |