Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VESTA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
As of 01:59PM CST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 61.27 | 60.17 | 60.17 | 60.17 | 60.17 | 1,899,748 |
| May 06, 2024 | 61.74 | 62.35 | 60.90 | 61.30 | 61.30 | 1,332,645 |
| May 03, 2024 | 61.02 | 61.80 | 60.82 | 61.28 | 61.28 | 1,567,129 |
| May 02, 2024 | 61.96 | 61.96 | 60.39 | 60.99 | 60.99 | 3,018,627 |
| Apr 30, 2024 | 62.50 | 62.50 | 60.33 | 60.67 | 60.67 | 2,114,229 |
| Apr 29, 2024 | 62.25 | 62.97 | 61.78 | 62.54 | 62.54 | 814,581 |
| Apr 26, 2024 | 61.69 | 63.00 | 61.35 | 62.10 | 62.10 | 1,261,006 |
| Apr 25, 2024 | 60.89 | 61.74 | 59.90 | 61.60 | 61.60 | 1,118,983 |
| Apr 24, 2024 | 61.99 | 62.11 | 60.64 | 60.72 | 60.72 | 1,646,947 |
| Apr 23, 2024 | 61.90 | 62.63 | 61.41 | 61.96 | 61.96 | 1,989,756 |
| Apr 22, 2024 | 59.98 | 62.13 | 59.02 | 61.96 | 61.96 | 1,497,277 |
| Apr 19, 2024 | 59.90 | 60.79 | 59.29 | 60.03 | 60.03 | 1,293,342 |
| Apr 18, 2024 | 59.77 | 60.48 | 59.47 | 60.00 | 60.00 | 1,667,710 |
| Apr 17, 2024 | 59.10 | 59.67 | 58.84 | 59.51 | 59.51 | 2,628,922 |
| Apr 16, 2024 | 58.43 | 59.78 | 58.16 | 59.38 | 59.38 | 1,431,460 |
| Apr 15, 2024 | 59.10 | 59.48 | 57.88 | 58.10 | 58.10 | 2,006,878 |
| Apr 12, 2024 | 60.90 | 61.00 | 59.03 | 59.40 | 59.40 | 2,192,971 |
| Apr 12, 2024 | 0.018319 Dividend | |||||
| Apr 11, 2024 | 63.14 | 63.21 | 60.41 | 60.71 | 60.69 | 3,809,018 |
| Apr 10, 2024 | 65.27 | 65.28 | 63.10 | 63.19 | 63.17 | 881,282 |
| Apr 09, 2024 | 67.47 | 67.69 | 64.95 | 65.65 | 65.63 | 2,342,999 |
| Apr 08, 2024 | 66.10 | 67.75 | 65.72 | 66.99 | 66.97 | 2,357,387 |
| Apr 05, 2024 | 65.03 | 66.43 | 64.74 | 66.00 | 65.98 | 1,444,803 |
| Apr 04, 2024 | 64.78 | 66.10 | 64.78 | 65.41 | 65.39 | 2,471,631 |
| Apr 03, 2024 | 65.48 | 65.57 | 64.64 | 64.81 | 64.79 | 2,325,664 |
| Apr 02, 2024 | 65.35 | 65.77 | 64.87 | 65.47 | 65.45 | 1,236,483 |
| Apr 01, 2024 | 64.70 | 65.73 | 63.58 | 65.60 | 65.58 | 1,795,019 |
| Mar 27, 2024 | 63.52 | 65.00 | 63.21 | 64.76 | 64.74 | 1,879,517 |
| Mar 26, 2024 | 63.40 | 63.92 | 63.25 | 63.60 | 63.58 | 1,494,982 |
| Mar 25, 2024 | 63.74 | 64.20 | 63.10 | 63.22 | 63.20 | 774,692 |
| Mar 22, 2024 | 63.10 | 63.93 | 63.08 | 63.50 | 63.48 | 2,855,122 |
| Mar 21, 2024 | 63.45 | 64.26 | 62.75 | 62.90 | 62.88 | 1,661,621 |
| Mar 20, 2024 | 62.81 | 64.04 | 62.68 | 63.43 | 63.41 | 1,191,126 |
| Mar 19, 2024 | 64.00 | 64.75 | 63.25 | 63.44 | 63.42 | 1,232,450 |
| Mar 15, 2024 | 63.15 | 65.16 | 63.15 | 64.07 | 64.05 | 7,780,258 |
| Mar 14, 2024 | 63.26 | 63.80 | 62.47 | 63.67 | 63.65 | 1,735,099 |
| Mar 13, 2024 | 62.52 | 63.37 | 62.10 | 63.30 | 63.28 | 1,459,500 |
| Mar 12, 2024 | 61.87 | 62.39 | 61.51 | 62.27 | 62.25 | 1,898,883 |
| Mar 11, 2024 | 62.50 | 62.61 | 61.60 | 61.88 | 61.86 | 1,815,539 |
| Mar 08, 2024 | 62.36 | 62.90 | 62.21 | 62.46 | 62.44 | 910,730 |
| Mar 07, 2024 | 61.81 | 62.48 | 61.61 | 62.26 | 62.24 | 1,163,935 |
| Mar 06, 2024 | 62.30 | 62.65 | 61.42 | 61.73 | 61.71 | 1,669,391 |
| Mar 05, 2024 | 61.79 | 62.28 | 61.45 | 62.25 | 62.23 | 1,443,065 |
| Mar 04, 2024 | 61.95 | 63.10 | 60.85 | 61.69 | 61.67 | 1,853,326 |
| Mar 01, 2024 | 59.49 | 60.94 | 59.22 | 60.86 | 60.84 | 1,118,305 |
| Feb 29, 2024 | 59.40 | 60.07 | 59.19 | 59.84 | 59.82 | 2,142,848 |
| Feb 28, 2024 | 59.65 | 59.65 | 57.76 | 59.36 | 59.34 | 2,617,226 |
| Feb 27, 2024 | 59.52 | 60.21 | 59.41 | 59.62 | 59.60 | 2,687,424 |
| Feb 26, 2024 | 59.85 | 59.85 | 58.72 | 59.49 | 59.47 | 4,807,994 |
| Feb 23, 2024 | 60.79 | 60.92 | 59.87 | 59.95 | 59.93 | 5,060,011 |
| Feb 22, 2024 | 61.94 | 63.00 | 59.88 | 60.50 | 60.48 | 5,994,622 |
| Feb 21, 2024 | 60.94 | 61.32 | 60.18 | 60.79 | 60.77 | 2,105,034 |
| Feb 20, 2024 | 61.55 | 61.74 | 60.45 | 60.82 | 60.80 | 2,832,960 |
| Feb 19, 2024 | 62.01 | 62.12 | 61.11 | 61.53 | 61.51 | 338,341 |
| Feb 16, 2024 | 63.15 | 63.32 | 61.78 | 61.89 | 61.87 | 2,088,277 |
| Feb 15, 2024 | 63.03 | 63.66 | 62.79 | 63.53 | 63.51 | 947,790 |
| Feb 14, 2024 | 62.32 | 63.05 | 62.10 | 62.71 | 62.69 | 783,419 |
| Feb 13, 2024 | 62.80 | 63.06 | 61.96 | 62.15 | 62.13 | 1,282,591 |
| Feb 12, 2024 | 62.73 | 63.02 | 62.32 | 63.02 | 63.00 | 2,078,599 |
| Feb 09, 2024 | 63.90 | 63.95 | 62.55 | 62.87 | 62.85 | 945,445 |
| Feb 08, 2024 | 64.35 | 64.65 | 63.89 | 63.90 | 63.88 | 2,487,059 |
| Feb 07, 2024 | 64.69 | 64.71 | 63.60 | 64.39 | 64.37 | 3,574,912 |
| Feb 06, 2024 | 63.57 | 65.40 | 63.26 | 64.53 | 64.51 | 3,349,372 |
| Feb 02, 2024 | 64.91 | 65.24 | 63.84 | 64.81 | 64.79 | 1,871,651 |
| Feb 01, 2024 | 65.76 | 65.85 | 64.64 | 64.70 | 64.68 | 2,301,820 |
| Jan 31, 2024 | 65.31 | 66.31 | 65.02 | 65.40 | 65.38 | 2,388,859 |
| Jan 30, 2024 | 66.22 | 66.61 | 65.20 | 65.40 | 65.38 | 1,509,549 |
| Jan 29, 2024 | 66.29 | 66.37 | 65.63 | 66.09 | 66.07 | 2,317,104 |
| Jan 26, 2024 | 66.78 | 67.37 | 65.69 | 66.33 | 66.31 | 1,447,149 |
| Jan 25, 2024 | 64.84 | 67.57 | 64.84 | 66.75 | 66.73 | 5,107,215 |
| Jan 24, 2024 | 64.84 | 65.36 | 64.65 | 64.88 | 64.86 | 1,255,506 |
| Jan 23, 2024 | 64.55 | 65.08 | 64.15 | 65.04 | 65.02 | 974,036 |
| Jan 22, 2024 | 64.29 | 65.09 | 64.29 | 64.48 | 64.46 | 691,114 |
| Jan 19, 2024 | 63.29 | 64.35 | 63.09 | 64.30 | 64.28 | 1,867,581 |
| Jan 18, 2024 | 63.55 | 63.80 | 62.91 | 63.13 | 63.11 | 1,328,432 |
| Jan 17, 2024 | 64.65 | 64.78 | 62.83 | 63.55 | 63.53 | 1,692,613 |
| Jan 16, 2024 | 65.79 | 65.79 | 64.55 | 64.84 | 64.82 | 998,038 |
| Jan 15, 2024 | 64.93 | 65.97 | 64.93 | 65.97 | 65.95 | 271,885 |
| Jan 12, 2024 | 64.90 | 65.68 | 64.57 | 65.17 | 65.15 | 920,291 |
| Jan 11, 2024 | 64.95 | 64.99 | 64.25 | 64.67 | 64.65 | 1,144,873 |
| Jan 10, 2024 | 65.14 | 65.60 | 64.00 | 64.71 | 64.69 | 1,313,924 |
| Jan 09, 2024 | 66.69 | 66.69 | 64.86 | 65.22 | 65.20 | 1,176,916 |
| Jan 08, 2024 | 65.03 | 65.33 | 64.62 | 65.33 | 65.31 | 1,108,341 |
| Jan 05, 2024 | 64.02 | 65.16 | 63.35 | 64.81 | 64.79 | 790,224 |
| Jan 04, 2024 | 65.71 | 65.86 | 63.71 | 63.97 | 63.95 | 1,047,832 |
| Jan 03, 2024 | 66.11 | 66.37 | 65.18 | 65.66 | 65.64 | 1,258,244 |
| Jan 02, 2024 | 67.29 | 67.37 | 65.80 | 66.05 | 66.03 | 588,578 |
| Dec 29, 2023 | 67.78 | 67.78 | 67.00 | 67.34 | 67.32 | 597,811 |
| Dec 28, 2023 | 67.85 | 68.02 | 67.09 | 67.42 | 67.40 | 748,205 |
| Dec 27, 2023 | 67.15 | 67.85 | 66.80 | 67.50 | 67.48 | 1,198,646 |
| Dec 26, 2023 | 67.00 | 67.62 | 66.87 | 67.26 | 67.24 | 527,716 |
| Dec 22, 2023 | 67.03 | 67.66 | 66.81 | 67.25 | 67.23 | 908,935 |
| Dec 21, 2023 | 66.79 | 67.66 | 66.38 | 66.85 | 66.83 | 1,420,436 |
| Dec 20, 2023 | 68.18 | 68.30 | 66.40 | 66.50 | 66.48 | 1,605,921 |
| Dec 19, 2023 | 68.49 | 69.00 | 67.66 | 67.68 | 67.66 | 1,176,184 |
| Dec 18, 2023 | 67.55 | 68.29 | 67.07 | 67.87 | 67.85 | 1,474,588 |
| Dec 15, 2023 | 67.45 | 67.97 | 66.41 | 67.79 | 67.77 | 3,761,919 |
| Dec 14, 2023 | 67.49 | 68.90 | 66.30 | 67.15 | 67.13 | 4,021,668 |
| Dec 13, 2023 | 64.11 | 67.35 | 63.97 | 66.75 | 66.73 | 4,066,819 |
| Dec 11, 2023 | 64.45 | 64.94 | 63.51 | 63.82 | 63.80 | 2,417,914 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.