—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Vivenio Residencial SOCIMI S.A. (YVIV.MC) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Full Chart ↗

Daily prices

DateOpenHighLowCloseChg %Volume
2026-10-161.351.351.331.33-1.48%0
2026-10-151.351.351.351.35+0.00%0
2026-10-141.351.351.351.35+0.00%0
2026-10-131.351.351.351.35+0.00%0
2026-10-121.351.351.351.35+0.00%0
2026-10-091.351.351.351.35+0.00%0
2026-10-081.351.351.351.35+0.00%0
2026-10-071.351.351.351.35+0.00%0
2026-10-061.351.351.351.35+0.00%0
2026-10-051.351.351.351.35+0.00%0
2026-10-021.351.351.351.35+0.00%0
2026-10-011.351.351.351.35+0.00%0
2026-09-301.351.351.351.35+0.00%0
2026-09-291.351.351.351.35+0.00%0
2026-09-281.351.351.351.35+0.00%0
2026-09-251.351.351.351.35+0.00%0
2026-09-241.351.351.351.35+0.00%0
2026-09-231.351.351.351.35+0.00%0
2026-09-221.351.351.351.35+0.00%0
2026-09-211.351.351.351.35+0.00%0
2026-09-181.351.351.351.35+0.00%0
2026-09-171.351.351.351.35+0.00%0
2026-09-161.351.351.351.35+0.00%0
2026-09-151.351.351.351.35+0.00%0
2026-09-141.351.351.351.35+0.00%0
2026-09-111.351.351.351.35+0.00%0
2026-09-101.351.351.351.35+0.00%0
2026-09-091.351.351.351.35+0.00%0
2026-09-081.351.351.351.35+0.00%0
2026-09-071.351.351.351.35+0.00%0
2026-09-041.351.351.351.35+0.00%0
2026-09-031.351.351.351.35+0.00%0
2026-09-021.351.351.351.35+0.00%0
2026-09-011.351.351.351.35+0.00%0
2026-08-311.351.351.351.35+0.00%0
2026-08-281.351.351.351.35+0.00%0
2026-08-271.351.351.351.35+0.00%0
2026-08-261.351.351.351.35+0.00%0
2026-08-251.351.351.351.35+0.00%0
2026-08-241.351.351.351.35+0.00%0
2026-08-211.351.351.351.35+0.00%0
2026-08-201.351.351.351.35+0.00%0
2026-08-191.351.351.351.35+0.00%0
2026-08-181.351.351.351.35+0.00%0
2026-08-171.351.351.351.35+0.00%0
2026-08-141.351.351.351.35+0.00%0
2026-08-131.351.351.351.35+0.00%0
2026-08-121.351.351.351.35+0.00%0
2026-08-111.351.351.351.35+0.00%0
2026-08-101.351.351.351.35+0.00%0
2026-08-071.351.351.351.35+0.00%0
2026-08-061.351.351.351.35+0.00%0
2026-08-051.351.351.351.35+0.00%0
2026-08-041.351.351.351.35+0.00%0
2026-08-031.351.351.351.35+0.00%0
2026-07-311.351.351.351.35+0.00%0
2026-07-301.351.351.351.35+0.00%0
2026-07-291.351.351.351.35+0.00%0
2026-07-281.351.351.351.35+0.00%0
2026-07-271.351.351.351.35+0.00%0
2026-07-241.351.351.351.35+0.00%0
2026-07-231.351.351.351.35+0.00%0
2026-07-221.351.351.351.35+0.00%0
2026-07-211.351.351.351.35+0.00%0
2026-07-201.351.351.351.35+0.00%0
2026-07-171.351.351.351.35+0.00%0
2026-07-161.351.351.351.35+0.00%0
2026-07-151.351.351.351.35+0.00%0
2026-07-141.351.351.351.35+0.00%0
2026-07-131.351.351.351.35+0.00%0
2026-07-101.351.351.351.35+0.00%0
2026-07-091.351.351.351.35+0.00%0
2026-07-081.351.351.351.35+0.00%0
2026-07-071.351.351.351.35+0.00%0
2026-07-061.351.351.351.35+0.00%0
2026-07-031.351.351.351.35+0.00%0
2026-07-021.351.351.351.35+0.00%0
2026-07-011.351.351.351.35+0.00%0
2026-06-301.351.351.351.35+0.00%0
2026-06-291.351.351.351.35+0.00%0
2026-06-261.351.351.351.35+0.00%0
2026-06-251.351.351.351.35+0.00%0
2026-06-241.351.351.351.35+0.00%0
2026-06-231.351.351.351.35+0.00%0
2026-06-221.351.351.351.35+0.00%0
2026-06-191.351.351.351.35+0.00%0
2026-06-181.351.351.351.35+0.00%0
2026-06-171.351.351.351.35+0.00%0
2026-06-161.351.351.351.35+0.00%0
2026-06-151.351.351.351.35+0.00%0
2026-06-121.351.351.351.35+0.00%0
2026-06-111.351.351.351.35+0.00%0
2026-06-101.351.351.351.35+0.00%0
2026-06-091.351.351.351.35+0.00%0
2026-06-081.351.351.351.35+0.00%0
2026-06-051.351.351.351.35+0.00%0
2026-06-041.351.351.351.35+0.00%0
2026-06-031.351.351.351.35+0.00%0
2026-06-021.351.351.351.35+0.00%0
2026-06-011.351.351.351.35+0.00%0
2026-05-291.351.351.351.35+0.00%0
2026-05-281.351.351.351.35+0.00%0
2026-05-271.351.351.351.35+0.00%0
2026-05-261.351.351.351.35+0.00%0
2026-05-251.351.351.351.35+0.00%0
2026-05-221.351.351.351.35+0.00%0
2026-05-211.351.351.351.35+0.00%0
2026-05-201.351.351.351.35+0.00%0
2026-05-191.351.351.351.35+0.00%0
2026-05-181.351.351.351.35+0.00%0
2026-05-151.351.351.351.35+0.00%0
2026-05-141.351.351.351.35+0.00%0
2026-05-131.351.351.351.35+0.00%0
2026-05-121.351.351.351.35+0.00%0
2026-05-111.351.351.351.35+0.00%0
2026-05-081.351.351.351.35+0.00%0
2026-05-071.351.351.351.35+0.00%0
2026-05-061.351.351.351.35+0.00%0
2026-05-051.351.351.351.35+0.00%0
2026-05-041.351.351.351.35+0.00%0
2026-04-301.351.351.351.35+0.00%0
2026-04-291.351.351.351.35+0.00%0
2026-04-281.351.351.351.35+0.00%0
2026-04-271.351.351.351.35+0.00%0
2026-04-241.351.351.351.35+0.00%0
2026-04-231.351.351.351.35+0.00%0
2026-04-221.351.351.351.35+0.00%0
2026-04-211.351.351.351.35+0.00%0
2026-04-201.351.351.351.35+0.00%0
2026-04-171.351.351.351.35+0.00%0
2026-04-161.351.351.351.35+0.00%0
2026-04-151.351.351.351.35+0.00%0
2026-04-141.351.351.351.35+0.00%0
2026-04-131.351.351.351.35+0.00%0
2026-04-101.351.351.351.35+0.00%0
2026-04-091.351.351.351.35+0.00%0
2026-04-081.351.351.351.35+0.00%0
2026-04-071.351.351.351.35+0.00%0
2026-04-021.351.351.351.35+0.00%0
2026-04-011.351.351.351.35+0.00%0
2026-03-311.351.351.351.35+0.00%0
2026-03-301.351.351.351.35+0.00%0
2026-03-271.351.351.351.35+0.00%0
2026-03-261.351.351.351.35+0.00%0
2026-03-251.351.351.351.35+0.00%0
2026-03-241.351.351.351.35+0.00%0
2026-03-231.351.351.351.35+0.00%0
2026-03-201.351.351.351.35+0.00%0
2026-03-191.351.351.351.35+0.00%0
2026-03-181.351.351.351.35+0.00%0
2026-03-171.351.351.351.35+0.00%0
2026-03-161.351.351.351.35+0.00%0
2026-03-131.351.351.351.35+0.00%0
2026-03-121.351.351.351.35+0.00%0
2026-03-111.351.351.351.35+0.00%0
2026-03-101.351.351.351.35+0.00%0
2026-03-091.351.351.351.35+0.00%0
2026-03-061.351.351.351.35+0.00%0
2026-03-051.351.351.351.35+0.00%0
2026-03-041.351.351.351.35+0.00%0
2026-03-031.351.351.351.35+0.00%0
2026-03-021.351.351.351.35+0.00%0
2026-02-271.351.351.351.35+0.00%900
2026-02-261.351.351.351.35+0.00%900
2026-02-251.351.351.351.35+0.00%900
2026-02-241.351.351.351.35+0.00%900
2026-02-231.351.351.351.35-0.74%900
2026-02-201.361.361.361.36+0.00%0
2026-02-191.361.361.361.36+0.00%0
2026-02-181.361.361.361.36+0.00%0
2026-02-171.361.361.361.36+0.00%0
2026-02-161.361.361.361.36+0.00%0
2026-02-131.361.361.361.36+0.00%0
2026-02-121.361.361.361.36+0.00%0
2026-02-111.361.361.361.36+0.00%0
2026-02-101.361.361.361.36+0.00%0
2026-02-091.361.361.361.36+0.00%0
2026-02-061.361.361.361.36+0.00%0
2026-02-051.361.361.361.36+0.00%0
2026-02-041.361.361.361.36+0.00%0
2026-02-031.361.361.361.36+0.00%0
2026-02-021.361.361.361.36+0.00%0
2026-01-301.361.361.361.36+0.00%0
2026-01-291.361.361.361.36+0.00%0
2026-01-281.361.361.361.36+0.00%0
2026-01-271.361.361.361.36+0.00%0
2026-01-261.361.361.361.36+0.00%0
2026-01-231.361.361.361.36+0.00%0
2026-01-221.361.361.361.36+0.00%0
2026-01-211.361.361.361.36+0.00%0
2026-01-201.361.361.361.36+0.00%0
2026-01-191.361.361.361.36+0.00%0
2026-01-161.361.361.361.36+0.00%0
2026-01-151.361.361.361.36+0.00%0
2026-01-141.361.361.361.36+0.00%0
2026-01-131.361.361.361.36+0.00%0
2026-01-121.361.361.361.36+0.00%0
2026-01-091.361.361.361.36+0.00%0
2026-01-081.361.361.361.36+0.00%0
2026-01-071.361.361.361.36+0.00%0
2026-01-061.361.361.361.36+0.00%0
2026-01-051.361.361.361.36+0.00%0
2026-01-021.361.361.361.36+0.00%0
2025-12-311.361.361.361.36+0.00%0
2025-12-301.361.361.361.36+0.00%0
2025-12-291.361.361.361.36+0.00%0
2025-12-241.361.361.361.36+0.00%0
2025-12-231.361.361.361.36+0.00%0
2025-12-221.361.361.361.36+0.00%0
2025-12-191.361.361.361.36+0.00%0
2025-12-181.361.361.361.36+0.00%0
2025-12-171.361.361.361.36+0.00%0
2025-12-161.361.361.361.36+0.00%0
2025-12-151.361.361.361.36+0.00%0
2025-12-121.361.361.361.36+0.00%1,000
2025-12-111.361.361.361.36+0.00%1,000
2025-12-101.361.361.361.36+0.00%1,000
2025-12-091.361.361.361.36+0.00%1,000
2025-12-081.361.361.361.36+0.00%1,000
2025-12-051.361.361.361.36+0.00%1,000
2025-12-041.361.361.361.36+0.00%1,000
2025-12-031.361.361.361.36+0.00%1,000
2025-12-021.361.361.361.36+0.00%1,000
2025-12-011.361.361.361.36+0.00%1,000
2025-11-281.361.361.361.36+0.00%1,000
2025-11-271.361.361.361.36+0.00%1,000
2025-11-261.361.361.361.36+0.00%1,000
2025-11-251.361.361.361.36+0.00%1,000
2025-11-241.361.361.361.36+0.00%1,000
2025-11-211.361.361.361.36+0.00%1,000
2025-11-201.361.361.361.36+0.00%1,000
2025-11-191.361.361.361.36+0.00%1,000
2025-11-181.361.361.361.36+0.00%1,000
2025-11-171.361.361.361.36+0.00%1,000
2025-11-141.361.361.361.36+0.00%1,000
2025-11-131.361.361.361.36+0.00%1,000
2025-11-121.361.361.361.36+0.00%1,000
2025-11-111.361.361.361.36+0.00%1,000
2025-11-101.361.361.361.36+0.00%1,000
2025-11-071.361.361.361.36+0.00%1,000
2025-11-061.361.361.361.36+0.00%1,000
2025-11-051.361.361.361.36+0.00%1,000
2025-11-041.361.361.361.36+0.00%1,000
2025-11-031.361.361.361.36+0.00%1,000
2025-10-311.361.361.361.36+0.00%1,000
2025-10-301.361.361.361.36+0.00%1,000
2025-10-291.361.361.361.36+0.00%1,000
2025-10-281.361.361.361.36+0.00%1,000
2025-10-271.361.361.361.36+0.00%1,000
2025-10-241.361.361.361.36+0.00%1,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+0.74%). Worst month: Oct (-1.45%). Based on 2 years of daily data (2025–2026).

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Vivenio Residencial SOCIMI S.A.'s (YVIV.MC) latest close?

1.33 on 2026-10-16, from the Closelook data lake's daily price record.

What is YVIV.MC's 52-week high and low?

1.38 high and 1.33 low over the trailing 52 weeks, as of 2026-10-16.

What is Vivenio Residencial SOCIMI S.A.'s strongest and weakest month historically?

Historically, YVIV.MC's strongest calendar month has been Sep (average +0.74%) and its weakest Oct (average -1.45%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 327 daily bars in the Closelook data lake.