U.S. Markets closed

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

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
0.749-0.021 (-2.727%)
At close: 2:47PM CDT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20170.750.750.740.750.75121,034
Sep 19, 20170.790.790.750.770.77189,249
Sep 18, 20170.830.830.790.790.79214,938
Sep 15, 20170.840.860.770.820.82761,461
Sep 14, 20170.860.860.820.820.82171,105
Sep 13, 20170.860.860.830.830.83132,646
Sep 12, 20170.860.880.850.860.86276,141
Sep 11, 20170.870.890.850.860.8679,943
Sep 08, 20170.850.880.850.860.86175,068
Sep 07, 20170.910.910.850.850.85714,131
Sep 06, 20170.910.920.880.890.89199,121
Sep 05, 20170.920.920.890.900.90153,219
Sep 04, 20170.910.920.880.910.91198,224
Sep 01, 20170.900.910.890.910.91422,638
Aug 31, 20170.900.900.880.890.8911,012
Aug 30, 20170.880.900.880.900.90344,116
Aug 29, 20170.900.900.880.880.88325,337
Aug 28, 20170.930.930.890.900.90272,848
Aug 25, 20170.910.930.880.910.91678,315
Aug 24, 20170.940.940.880.880.88443,311
Aug 23, 20170.950.950.900.920.92274,363
Aug 22, 20170.980.980.920.950.95241,836
Aug 21, 20170.990.990.940.960.9679,722
Aug 18, 20171.001.010.960.980.9899,921
Aug 17, 20170.960.990.940.980.98141,638
Aug 16, 20170.970.970.930.940.94457,285
Aug 15, 20170.960.960.920.950.95458,375
Aug 14, 20171.021.020.950.980.98775,964
Aug 11, 20171.031.031.001.011.01175,717
Aug 10, 20171.021.021.001.021.02277,831
Aug 09, 20171.041.041.011.031.031,562,599
Aug 08, 20171.041.041.011.011.01923,128
Aug 07, 20171.051.051.011.021.02267,223
Aug 04, 20171.061.081.021.031.03788,646
Aug 03, 20171.031.091.021.041.04887,859
Aug 02, 20171.041.051.001.001.00926,881
Aug 01, 20171.061.071.001.021.02622,920
Jul 31, 20171.091.111.041.061.06703,890
Jul 28, 20171.071.101.061.091.09626,265
Jul 27, 20171.101.131.041.051.051,000,604
Jul 26, 20171.101.131.091.111.11281,061
Jul 25, 20171.121.151.091.111.11866,644
Jul 24, 20171.131.151.071.101.101,430,785
Jul 21, 20171.181.201.111.131.13773,346
Jul 20, 20171.201.201.161.181.18519,088
Jul 19, 20171.211.231.191.201.20276,852
Jul 18, 20171.251.261.221.231.23359,335
Jul 17, 20171.261.261.231.241.24200,133
Jul 14, 20171.281.311.231.251.25932,381
Jul 13, 20171.361.361.261.281.28472,369
Jul 12, 20171.361.451.321.321.32881,839
Jul 11, 20171.301.421.281.391.391,675,601
Jul 10, 20171.281.331.261.311.31428,518
Jul 07, 20171.311.321.241.301.30567,512
Jul 06, 20171.321.321.291.291.29710,410
Jul 05, 20171.341.341.301.311.31141,579
Jul 04, 20171.341.341.321.341.3426,665
Jul 03, 20171.381.381.331.331.33305,058
Jun 30, 20171.371.391.351.361.36322,101
Jun 29, 20171.421.431.351.371.37550,045
Jun 28, 20171.401.401.361.381.38158,289
Jun 27, 20171.351.451.351.391.39897,986
Jun 26, 20171.331.361.301.351.35506,776
Jun 23, 20171.361.411.341.341.34767,523
Jun 22, 20171.291.391.291.341.341,535,563
Jun 21, 20171.441.451.221.281.281,355,932
Jun 20, 20171.521.521.441.461.46341,707
Jun 19, 20171.521.551.491.491.49487,389
Jun 16, 20171.561.561.511.521.52145,104
Jun 15, 20171.581.581.501.521.52195,060
Jun 14, 20171.541.581.511.551.55450,083
Jun 13, 20171.541.591.521.521.52339,640
Jun 12, 20171.611.611.501.511.51310,558
Jun 09, 20171.651.651.551.571.57577,096
Jun 08, 20171.711.741.611.631.63275,626
Jun 07, 20171.561.741.561.681.681,478,335
Jun 06, 20171.401.561.401.531.53911,488
Jun 05, 20171.451.471.351.371.37290,500
Jun 02, 20171.411.461.361.441.44476,174
Jun 01, 20171.521.521.401.441.44308,512
May 31, 20171.511.521.461.511.51159,214
May 30, 20171.531.551.491.501.50457,173
May 29, 20171.561.591.501.541.54239,418
May 26, 20171.601.611.551.571.5766,313
May 25, 20171.621.621.571.581.5830,179
May 24, 20171.631.651.561.591.59420,611
May 23, 20171.631.691.611.621.62431,975
May 22, 20171.711.721.651.671.6771,937
May 19, 20171.621.691.621.681.68548,637
May 18, 20171.691.701.611.621.62516,443
May 17, 20171.731.731.701.701.70166,463
May 16, 20171.741.751.711.721.7272,074
May 15, 20171.711.751.711.721.72203,700
May 12, 20171.721.781.711.721.72285,315
May 11, 20171.781.791.741.761.76232,582
May 10, 20171.791.841.751.801.80212,968
May 09, 20171.751.821.751.791.79345,919
May 08, 20171.881.881.791.801.80198,977
May 05, 20171.791.921.791.881.881,111,530
May 04, 20171.821.821.711.761.76375,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...