Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VESTA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 52.25 | 53.40 | 51.72 | 52.75 | 52.75 | 1,299,988 |
| 03 Oct 2024 | 51.35 | 52.17 | 50.87 | 52.09 | 52.09 | 6,041,009 |
| 02 Oct 2024 | 53.34 | 53.39 | 51.28 | 51.44 | 51.44 | 2,873,081 |
| 30 Sept 2024 | 53.69 | 53.70 | 52.16 | 53.07 | 53.07 | 2,092,577 |
| 27 Sept 2024 | 54.32 | 54.51 | 52.58 | 52.76 | 52.76 | 3,021,343 |
| 26 Sept 2024 | 54.03 | 54.60 | 53.54 | 54.03 | 54.03 | 2,629,045 |
| 25 Sept 2024 | 54.38 | 54.62 | 53.53 | 53.58 | 53.58 | 2,192,833 |
| 24 Sept 2024 | 53.58 | 54.73 | 53.58 | 54.22 | 54.22 | 1,794,186 |
| 23 Sept 2024 | 53.47 | 54.19 | 53.13 | 53.83 | 53.83 | 1,071,998 |
| 20 Sept 2024 | 53.56 | 54.04 | 53.28 | 53.54 | 53.54 | 3,890,574 |
| 19 Sept 2024 | 54.25 | 54.54 | 53.58 | 53.63 | 53.63 | 886,662 |
| 18 Sept 2024 | 53.46 | 54.49 | 52.57 | 54.00 | 54.00 | 1,702,840 |
| 17 Sept 2024 | 52.71 | 53.67 | 52.71 | 53.10 | 53.10 | 1,638,231 |
| 13 Sept 2024 | 52.70 | 53.42 | 52.55 | 52.95 | 52.95 | 1,349,810 |
| 12 Sept 2024 | 53.21 | 53.89 | 52.36 | 52.86 | 52.86 | 3,251,230 |
| 11 Sept 2024 | 51.42 | 53.33 | 51.18 | 53.28 | 53.28 | 2,496,389 |
| 10 Sept 2024 | 50.65 | 51.92 | 50.65 | 51.29 | 51.29 | 2,674,015 |
| 09 Sept 2024 | 51.52 | 52.15 | 51.43 | 51.94 | 51.94 | 7,463,408 |
| 06 Sept 2024 | 51.97 | 52.27 | 51.49 | 51.76 | 51.76 | 2,729,038 |
| 05 Sept 2024 | 52.38 | 52.88 | 51.93 | 52.24 | 52.24 | 2,867,197 |
| 04 Sept 2024 | 52.43 | 53.10 | 52.02 | 52.38 | 52.38 | 2,386,757 |
| 03 Sept 2024 | 54.61 | 54.61 | 52.54 | 52.68 | 52.68 | 2,741,822 |
| 02 Sept 2024 | 53.73 | 55.00 | 53.43 | 54.67 | 54.67 | 230,045 |
| 30 Aug 2024 | 53.72 | 54.39 | 53.42 | 53.98 | 53.98 | 4,325,842 |
| 29 Aug 2024 | 53.84 | 54.99 | 53.51 | 54.17 | 54.17 | 1,171,059 |
| 28 Aug 2024 | 53.00 | 53.78 | 52.31 | 53.48 | 53.48 | 4,962,735 |
| 27 Aug 2024 | 55.36 | 55.64 | 52.70 | 52.80 | 52.80 | 4,502,479 |
| 26 Aug 2024 | 55.29 | 56.27 | 55.10 | 55.57 | 55.57 | 1,053,531 |
| 23 Aug 2024 | 54.60 | 55.88 | 54.60 | 55.44 | 55.44 | 4,828,914 |
| 22 Aug 2024 | 55.15 | 55.71 | 54.34 | 54.74 | 54.74 | 1,191,710 |
| 21 Aug 2024 | 54.09 | 55.54 | 54.09 | 55.25 | 55.25 | 1,151,338 |
| 20 Aug 2024 | 55.50 | 55.71 | 54.15 | 54.44 | 54.44 | 1,540,017 |
| 19 Aug 2024 | 56.76 | 56.76 | 55.30 | 55.50 | 55.50 | 690,218 |
| 16 Aug 2024 | 57.13 | 57.20 | 55.80 | 56.10 | 56.10 | 4,499,776 |
| 15 Aug 2024 | 56.41 | 57.50 | 56.41 | 57.50 | 57.50 | 900,399 |
| 14 Aug 2024 | 57.68 | 57.69 | 55.81 | 56.99 | 56.99 | 2,083,676 |
| 13 Aug 2024 | 56.24 | 58.30 | 56.24 | 57.65 | 57.65 | 1,330,214 |
| 12 Aug 2024 | 55.99 | 56.78 | 55.71 | 56.37 | 56.37 | 855,957 |
| 09 Aug 2024 | 56.28 | 56.78 | 55.67 | 56.40 | 56.40 | 1,310,157 |
| 08 Aug 2024 | 56.88 | 56.88 | 55.48 | 56.36 | 56.36 | 807,314 |
| 07 Aug 2024 | 54.57 | 55.84 | 54.57 | 55.65 | 55.65 | 1,619,402 |
| 06 Aug 2024 | 54.56 | 55.27 | 54.54 | 55.12 | 55.12 | 2,479,669 |
| 05 Aug 2024 | 54.00 | 55.34 | 53.11 | 54.98 | 54.98 | 2,022,690 |
| 02 Aug 2024 | 54.31 | 55.57 | 53.93 | 54.80 | 54.80 | 1,994,535 |
| 01 Aug 2024 | 54.27 | 55.02 | 53.72 | 54.54 | 54.54 | 1,870,537 |
| 31 Jul 2024 | 53.08 | 54.87 | 53.02 | 54.59 | 54.59 | 3,314,076 |
| 30 Jul 2024 | 53.21 | 53.21 | 51.16 | 52.71 | 52.71 | 4,382,578 |
| 29 Jul 2024 | 54.00 | 54.30 | 52.62 | 52.90 | 52.90 | 3,368,841 |
| 26 Jul 2024 | 54.61 | 55.11 | 53.02 | 54.24 | 54.24 | 2,608,177 |
| 25 Jul 2024 | 54.94 | 55.49 | 54.13 | 54.36 | 54.36 | 2,428,520 |
| 24 Jul 2024 | 55.99 | 56.80 | 54.58 | 54.97 | 54.97 | 3,793,152 |
| 23 Jul 2024 | 55.78 | 56.24 | 55.18 | 55.69 | 55.69 | 1,573,026 |
| 22 Jul 2024 | 55.61 | 56.26 | 55.45 | 55.77 | 55.77 | 1,689,240 |
| 19 Jul 2024 | 55.31 | 55.52 | 54.28 | 55.30 | 55.30 | 1,531,052 |
| 18 Jul 2024 | 55.57 | 56.04 | 54.80 | 55.24 | 55.24 | 1,452,738 |
| 17 Jul 2024 | 57.13 | 57.62 | 55.42 | 55.65 | 55.65 | 1,418,725 |
| 16 Jul 2024 | 56.85 | 57.50 | 56.66 | 57.17 | 57.17 | 1,384,362 |
| 15 Jul 2024 | 57.39 | 57.57 | 56.55 | 56.70 | 56.70 | 1,193,958 |
| 12 Jul 2024 | 57.28 | 58.17 | 56.92 | 57.13 | 57.13 | 5,335,738 |
| 11 Jul 2024 | 56.25 | 58.23 | 56.15 | 57.74 | 57.74 | 1,954,003 |
| 10 Jul 2024 | 54.70 | 56.28 | 54.30 | 56.04 | 56.04 | 2,924,052 |
| 09 Jul 2024 | 54.55 | 54.93 | 53.80 | 54.48 | 54.48 | 4,403,401 |
| 08 Jul 2024 | 53.36 | 55.08 | 53.36 | 54.58 | 54.58 | 2,407,807 |
| 05 Jul 2024 | 54.51 | 55.00 | 53.90 | 54.12 | 54.12 | 1,114,805 |
| 04 Jul 2024 | 54.91 | 54.92 | 54.12 | 54.63 | 54.63 | 266,632 |
| 03 Jul 2024 | 53.75 | 55.32 | 53.67 | 54.65 | 54.65 | 1,015,911 |
| 02 Jul 2024 | 55.39 | 55.39 | 53.00 | 53.95 | 53.95 | 6,175,753 |
| 01 Jul 2024 | 54.90 | 55.72 | 54.47 | 55.46 | 55.46 | 1,592,303 |
| 28 Jun 2024 | 55.07 | 55.94 | 54.59 | 54.84 | 54.84 | 3,093,784 |
| 27 Jun 2024 | 55.41 | 55.41 | 54.69 | 55.29 | 55.29 | 2,578,129 |
| 26 Jun 2024 | 56.03 | 56.03 | 54.69 | 55.26 | 55.26 | 2,001,121 |
| 25 Jun 2024 | 56.90 | 56.90 | 54.88 | 56.13 | 56.13 | 3,118,973 |
| 24 Jun 2024 | 57.90 | 57.90 | 56.28 | 56.90 | 56.90 | 2,373,002 |
| 21 Jun 2024 | 57.28 | 57.46 | 55.78 | 56.67 | 56.67 | 17,024,405 |
| 20 Jun 2024 | 57.11 | 57.59 | 56.32 | 57.28 | 57.28 | 2,069,539 |
| 19 Jun 2024 | 56.63 | 57.86 | 56.63 | 57.01 | 57.01 | 570,169 |
| 18 Jun 2024 | 55.50 | 56.77 | 55.33 | 56.57 | 56.57 | 2,617,575 |
| 17 Jun 2024 | 55.97 | 56.10 | 55.50 | 55.60 | 55.60 | 2,150,223 |
| 14 Jun 2024 | 56.70 | 56.74 | 55.41 | 55.89 | 55.89 | 1,670,810 |
| 13 Jun 2024 | 58.20 | 58.24 | 56.02 | 56.67 | 56.67 | 1,249,268 |
| 12 Jun 2024 | 58.94 | 60.18 | 57.41 | 58.05 | 58.05 | 2,015,202 |
| 11 Jun 2024 | 58.50 | 58.80 | 56.66 | 58.05 | 58.05 | 2,362,777 |
| 10 Jun 2024 | 56.44 | 57.77 | 55.63 | 57.15 | 57.15 | 2,863,342 |
| 07 Jun 2024 | 58.60 | 58.94 | 56.23 | 56.59 | 56.59 | 1,471,802 |
| 06 Jun 2024 | 58.55 | 59.09 | 57.91 | 58.53 | 58.53 | 2,730,607 |
| 05 Jun 2024 | 58.23 | 59.25 | 57.80 | 58.54 | 58.54 | 2,102,543 |
| 04 Jun 2024 | 55.79 | 59.86 | 55.48 | 59.00 | 59.00 | 3,633,118 |
| 03 Jun 2024 | 58.80 | 60.81 | 55.10 | 55.45 | 55.45 | 6,472,827 |
| 31 May 2024 | 58.95 | 59.28 | 57.29 | 59.24 | 59.24 | 5,322,661 |
| 30 May 2024 | 58.40 | 59.00 | 58.28 | 58.86 | 58.86 | 3,266,382 |
| 29 May 2024 | 58.30 | 59.00 | 57.41 | 58.46 | 58.46 | 2,638,758 |
| 28 May 2024 | 62.00 | 62.00 | 58.08 | 58.65 | 58.65 | 2,229,322 |
| 27 May 2024 | 59.97 | 60.80 | 59.58 | 59.81 | 59.81 | 703,677 |
| 24 May 2024 | 61.22 | 61.53 | 59.65 | 59.69 | 59.69 | 1,829,280 |
| 23 May 2024 | 62.75 | 62.92 | 60.58 | 60.99 | 60.99 | 1,201,212 |
| 22 May 2024 | 61.97 | 63.28 | 61.68 | 62.71 | 62.71 | 952,337 |
| 21 May 2024 | 61.93 | 62.25 | 61.16 | 62.06 | 62.06 | 1,894,267 |
| 20 May 2024 | 61.83 | 62.79 | 61.44 | 62.02 | 62.02 | 705,593 |
| 17 May 2024 | 61.64 | 61.86 | 61.18 | 61.44 | 61.44 | 598,281 |
| 16 May 2024 | 60.97 | 61.91 | 60.66 | 61.63 | 61.63 | 1,146,529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.