U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,653.00 +17.75 (+0.10%) E-mini Russell 2000 Index Futur
2,109.40 +3.90 (+0.19%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,424.00 +6.60 (+0.27%)
Vinte Viviendas Integrales, S.A.B. de C.V. (VINTE.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 10:11AM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | 15,774 |
| 16 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 146 |
| 15 may 2024 | 32.50 | 32.50 | 31.00 | 32.50 | 32.50 | 1,563 |
| 14 may 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 144 |
| 13 may 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 108 |
| 10 may 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 178 |
| 09 may 2024 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 3,419 |
| 08 may 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 510 |
| 07 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 152 |
| 06 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 171 |
| 03 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 107 |
| 02 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 113 |
| 30 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 141 |
| 29 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 115 |
| 26 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 125 |
| 25 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 113 |
| 24 abr 2024 | 31.30 | 32.50 | 31.30 | 32.50 | 32.50 | 258 |
| 23 abr 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 262 |
| 22 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 114 |
| 19 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 489 |
| 18 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 213 |
| 17 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 136 |
| 16 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 199 |
| 15 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
| 12 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
| 11 abr 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,514 |
| 10 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 113 |
| 09 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 123 |
| 08 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 134 |
| 05 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 291 |
| 04 abr 2024 | 31.00 | 31.00 | 29.99 | 29.99 | 29.99 | 2,301 |
| 03 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 123 |
| 02 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 170 |
| 01 abr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 177 |
| 27 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 161 |
| 26 mar 2024 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | 2,193 |
| 25 mar 2024 | 30.81 | 30.81 | 29.00 | 29.99 | 29.99 | 5,068 |
| 22 mar 2024 | 30.81 | 30.81 | 30.00 | 30.81 | 30.81 | 1,190 |
| 21 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 109 |
| 20 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 108 |
| 19 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 152 |
| 15 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 101 |
| 14 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 396 |
| 13 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 127 |
| 12 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
| 11 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 101 |
| 08 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 640 |
| 07 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 114 |
| 06 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 218 |
| 05 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 101 |
| 04 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 101 |
| 01 mar 2024 | 30.83 | 30.83 | 30.00 | 30.83 | 30.83 | 1,437 |
| 29 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 779 |
| 28 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 392 |
| 27 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 397 |
| 26 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 114 |
| 23 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 143 |
| 22 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 301 |
| 21 feb 2024 | 30.82 | 30.82 | 30.00 | 30.82 | 30.82 | 2,430 |
| 20 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 102 |
| 19 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 103 |
| 16 feb 2024 | 30.82 | 30.82 | 30.00 | 30.81 | 30.81 | 2,341 |
| 15 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
| 14 feb 2024 | 30.83 | 30.83 | 29.99 | 30.80 | 30.80 | 6,862 |
| 13 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 108 |
| 12 feb 2024 | 30.82 | 30.82 | 29.80 | 30.81 | 30.81 | 6,700 |
| 09 feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 110 |
| 08 feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 108 |
| 07 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 109 |
| 06 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 112 |
| 02 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 108 |
| 01 feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 100 |
| 31 ene 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 159 |
| 30 ene 2024 | 30.85 | 30.85 | 30.84 | 30.85 | 30.85 | 339 |
| 29 ene 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 310 |
| 26 ene 2024 | 30.84 | 30.85 | 30.84 | 30.85 | 30.85 | 219 |
| 25 ene 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 108 |
| 24 ene 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 100 |
| 23 ene 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 117 |
| 22 ene 2024 | 30.89 | 30.90 | 30.88 | 30.90 | 30.90 | 516 |
| 19 ene 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 108 |
| 18 ene 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 306 |
| 17 ene 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 155 |
| 16 ene 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 30.90 | 60,734 |
| 15 ene 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 106 |
| 12 ene 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 113 |
| 11 ene 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 398 |
| 10 ene 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 120 |
| 09 ene 2024 | 30.91 | 30.91 | 30.00 | 30.91 | 30.91 | 2,282 |
| 08 ene 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 206 |
| 05 ene 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 398 |
| 04 ene 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 596 |
| 03 ene 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 101 |
| 02 ene 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 100 |
| 29 dic 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 108 |
| 28 dic 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 100 |
| 27 dic 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 101 |
| 26 dic 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 102 |
| 22 dic 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 299 |
| 21 dic 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 398 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.