Mexico - Delayed Quote MXN

Desarrolladora Homex, S.A.B. de C.V. (HOMEX.MX)

0.0120 +0.0010 (+9.09%)
As of 8:52 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 25,900
Apr 18, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 27,662
Apr 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 56,161
Apr 16, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 83,946
Apr 15, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 217,628
Apr 12, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 34,596
Apr 11, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 23,853
Apr 10, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 62,373
Apr 9, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 69,789
Apr 8, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 206,935
Apr 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 30,357
Apr 4, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 22,901
Apr 3, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 34,888
Apr 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,770
Apr 1, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 51,156
Mar 27, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 367,567
Mar 26, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 214,341
Mar 25, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 19,129
Mar 22, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 872,557
Mar 21, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 137,977
Mar 20, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 224,107
Mar 19, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 109,387
Mar 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 24,112
Mar 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 44,183
Mar 13, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 44,494
Mar 12, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 8,737
Mar 11, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 622,605
Mar 8, 2024 0.0130 0.0130 0.0110 0.0120 0.0120 1,810,435
Mar 7, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 1,695,885
Mar 6, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,036,419
Mar 5, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 124,645
Mar 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 167,592
Mar 1, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 1,840,578
Feb 29, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 1,662,623
Feb 28, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 135,176
Feb 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 10,285
Feb 26, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 1,516,931
Feb 23, 2024 0.0110 0.0130 0.0110 0.0120 0.0120 735,322
Feb 22, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 227,095
Feb 21, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 280,098
Feb 20, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 227,439
Feb 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 197,053
Feb 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 256,775
Feb 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 160,490
Feb 14, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 115,145
Feb 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 43,602
Feb 12, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 1,382,508
Feb 9, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 578,047
Feb 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 250,321
Feb 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 185,387
Feb 6, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 477,903
Feb 2, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 169,873
Feb 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 82,234
Jan 31, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 564,944
Jan 30, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 20,955
Jan 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 146,596
Jan 26, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 276,194
Jan 25, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 102,860
Jan 24, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 791,054
Jan 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,811
Jan 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 194,077
Jan 19, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 18,916
Jan 18, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 2,450
Jan 17, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 636,703
Jan 16, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 92,177
Jan 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 83,068
Jan 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 80,409
Jan 11, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 412,821
Jan 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 1,051
Jan 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 89,076
Jan 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 107,472
Jan 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 29,765
Jan 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 18,452
Jan 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 29,964
Jan 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 10,898
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 5,467
Dec 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 672,545
Dec 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 101,362
Dec 26, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 13,250
Dec 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 20,016
Dec 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 4,136
Dec 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 11,756
Dec 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 60,756
Dec 18, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 52,239
Dec 15, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 2,056,550
Dec 14, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 258,920
Dec 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 32,560
Dec 11, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 15,629
Dec 8, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,342,428
Dec 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,541,943
Dec 6, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 30,489
Dec 5, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 180,217
Dec 4, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 528,426
Dec 1, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 57,676
Nov 30, 2023 0.0140 0.0140 0.0130 0.0140 0.0140 134,560
Nov 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 184,690
Nov 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 427,224
Nov 27, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 17,069
Nov 24, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 85,616
Nov 23, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 22, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 46,949
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 192,722
Nov 17, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 398,820
Nov 16, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 641
Nov 15, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 406,800
Nov 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 82,942
Nov 13, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 279,507
Nov 10, 2023 0.0140 0.0150 0.0140 0.0140 0.0140 200,180
Nov 9, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 11,825
Nov 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 204,325
Nov 7, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 31,803
Nov 6, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 39,702
Nov 3, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 8,177
Nov 1, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 57,491
Oct 31, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 714,710
Oct 30, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 155,739
Oct 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 249,552
Oct 26, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 110,263
Oct 25, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 995
Oct 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 30,040
Oct 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 111,500
Oct 20, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 499,556
Oct 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 412,884
Oct 18, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 431,361
Oct 17, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 126,135
Oct 16, 2023 0.0180 0.0200 0.0170 0.0170 0.0170 3,539,645
Oct 13, 2023 0.0130 0.0200 0.0130 0.0180 0.0180 364,182
Oct 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 26,258
Oct 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 131
Oct 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 221,738
Oct 9, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 544
Oct 6, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 326
Oct 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 100,100
Oct 4, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 60,600
Oct 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 53,055
Oct 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 5,784
Sep 29, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 415,654
Sep 28, 2023 0.0140 0.0150 0.0140 0.0140 0.0140 2,524,375
Sep 27, 2023 0.0200 0.0210 0.0140 0.0140 0.0140 2,511,142
Sep 26, 2023 0.0180 0.0200 0.0180 0.0190 0.0190 1,497,808
Sep 25, 2023 0.0150 0.0190 0.0150 0.0180 0.0180 2,519,322
Sep 22, 2023 0.0130 0.0150 0.0130 0.0150 0.0150 859,147
Sep 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 997,925
Sep 20, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 1,082,082
Sep 19, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 642,586
Sep 18, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 182,909
Sep 15, 2023 0.0100 0.0120 0.0100 0.0120 0.0120 965,643
Sep 14, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 1,623,705
Sep 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 28,073
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,564
Sep 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 26,950
Sep 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 43,830
Sep 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 30,718
Sep 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 26,514
Sep 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 15,785
Sep 4, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 1,015
Sep 1, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 4,180
Aug 31, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 250,180
Aug 30, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 12,168
Aug 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 50,875
Aug 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,455
Aug 25, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 66,489
Aug 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 3,548
Aug 23, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 873,212
Aug 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 41,046
Aug 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 6,934
Aug 18, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 11,738
Aug 17, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 12,209
Aug 16, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 76,345
Aug 15, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 3,459
Aug 14, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 456,057
Aug 11, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 168,619
Aug 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 2,029
Aug 9, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,499
Aug 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 168,562
Aug 7, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 3,911
Aug 4, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 28,495
Aug 3, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 698,548
Aug 2, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 186,654
Aug 1, 2023 0.0120 0.0130 0.0110 0.0120 0.0120 1,194,837
Jul 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 42,399
Jul 28, 2023 0.0100 0.0120 0.0100 0.0120 0.0120 170,775
Jul 27, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 1,951,718
Jul 26, 2023 0.0130 0.0130 0.0110 0.0120 0.0120 633,062
Jul 25, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 85,150
Jul 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 110
Jul 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 137,522
Jul 20, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 71,607
Jul 19, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 276,867
Jul 18, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 2,701
Jul 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 29,769
Jul 14, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 246,607
Jul 13, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 778,876
Jul 12, 2023 0.0120 0.0130 0.0110 0.0120 0.0120 207,112
Jul 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 63,946
Jul 10, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 939,616
Jul 7, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,153,796
Jul 6, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,116,001
Jul 5, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 126,440
Jul 4, 2023 0.0140 0.0140 0.0130 0.0140 0.0140 110,491
Jul 3, 2023 0.0140 0.0140 0.0130 0.0140 0.0140 2,436,091
Jun 30, 2023 0.0160 0.0160 0.0130 0.0130 0.0130 1,956,486
Jun 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 305
Jun 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 273,878
Jun 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 70,610
Jun 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 46,738
Jun 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 13,337
Jun 22, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 33,329
Jun 21, 2023 0.0170 0.0180 0.0160 0.0170 0.0170 92,782
Jun 20, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 3,187
Jun 19, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 1,678,876
Jun 16, 2023 0.0160 0.0170 0.0160 0.0170 0.0170 35,802
Jun 15, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 13,635
Jun 14, 2023 0.0170 0.0170 0.0160 0.0170 0.0170 184,653
Jun 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 503,914
Jun 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 163,581
Jun 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 465,200
Jun 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 10,048
Jun 7, 2023 0.0180 0.0180 0.0170 0.0180 0.0180 10,664
Jun 6, 2023 0.0170 0.0180 0.0170 0.0180 0.0180 17,074
Jun 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 131,475
Jun 2, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 460
Jun 1, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 54,886
May 31, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 37,755
May 30, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 57,311
May 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 69,500
May 26, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 87,372
May 25, 2023 0.0170 0.0180 0.0170 0.0180 0.0180 300,482
May 24, 2023 0.0170 0.0180 0.0170 0.0170 0.0170 15,721
May 23, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 8,909
May 22, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 162,609
May 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 56,599
May 18, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 613,225
May 17, 2023 0.0170 0.0180 0.0170 0.0180 0.0180 533,791
May 16, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 26,204
May 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 9,698
May 12, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 97,320
May 11, 2023 0.0190 0.0190 0.0180 0.0190 0.0190 88,262
May 10, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 100,245
May 9, 2023 0.0180 0.0190 0.0180 0.0180 0.0180 529,149
May 8, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 39,482
May 5, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 99,360
May 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 155,291
May 3, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 998,690
May 2, 2023 0.0190 0.0210 0.0190 0.0200 0.0200 2,024,517
Apr 28, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 1,057,296
Apr 27, 2023 0.0180 0.0180 0.0170 0.0180 0.0180 108,826
Apr 26, 2023 0.0180 0.0190 0.0170 0.0180 0.0180 282,507
Apr 25, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 245,651
Apr 24, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 3,301,798
Apr 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 30,000
Apr 20, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 409,634
Apr 19, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 141,614

Related Tickers

NVR NVR, Inc.
7,762.60
+0.78%
 
TOL Toll Brothers, Inc.
113.37
+0.19%
 
LEN Lennar Corporation
152.18
-0.20%
 
DHI D.R. Horton, Inc.
143.69
-1.50%