Corporación Inmobiliaria ... (VTMX)
22.71
-0.10 (-0.44%)
At close: Apr 01, 2025, 3:11 PM
Corporación Inmobiliaria Vesta S.A.B. de C.V. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.80 | 23.00 | 22.62 | 22.81 | -0.24 | -1.04% | 134,634 |
| Mar 28, 2025 | 23.13 | 23.42 | 22.87 | 23.05 | -0.25 | -1.07% | 122,900 |
| Mar 27, 2025 | 23.57 | 23.58 | 23.10 | 23.30 | -0.43 | -1.81% | 100,037 |
| Mar 26, 2025 | 24.08 | 24.24 | 23.72 | 23.73 | -0.32 | -1.33% | 71,232 |
| Mar 25, 2025 | 23.64 | 24.24 | 23.64 | 24.05 | 0.61 | 2.60% | 110,800 |
| Mar 24, 2025 | 23.27 | 23.66 | 22.67 | 23.44 | -0.12 | -0.51% | 101,734 |
| Mar 21, 2025 | 23.39 | 23.61 | 23.08 | 23.56 | -0.12 | -0.51% | 137,917 |
| Mar 20, 2025 | 23.30 | 23.88 | 23.30 | 23.68 | 0.06 | 0.25% | 338,800 |
| Mar 19, 2025 | 23.06 | 23.83 | 23.06 | 23.62 | 0.49 | 2.12% | 79,900 |
| Mar 18, 2025 | 23.40 | 23.40 | 23.00 | 23.13 | -0.57 | -2.41% | 83,700 |
| Mar 17, 2025 | 23.09 | 23.84 | 22.80 | 23.70 | 0.43 | 1.85% | 191,100 |
| Mar 14, 2025 | 22.99 | 23.64 | 22.99 | 23.27 | 0.50 | 2.20% | 76,136 |
| Mar 13, 2025 | 22.67 | 22.91 | 22.10 | 22.77 | -0.12 | -0.52% | 121,016 |
| Mar 12, 2025 | 23.99 | 24.08 | 22.68 | 22.89 | -1.07 | -4.47% | 220,500 |
| Mar 11, 2025 | 24.26 | 24.51 | 23.63 | 23.96 | -0.35 | -1.44% | 87,600 |
| Mar 10, 2025 | 24.38 | 24.69 | 24.08 | 24.31 | -0.35 | -1.42% | 80,400 |
| Mar 7, 2025 | 24.51 | 24.90 | 23.77 | 24.66 | 0.08 | 0.33% | 76,335 |
| Mar 6, 2025 | 23.60 | 24.72 | 23.51 | 24.58 | 0.86 | 3.63% | 132,324 |
| Mar 5, 2025 | 23.28 | 23.82 | 23.11 | 23.72 | 0.73 | 3.18% | 114,804 |
| Mar 4, 2025 | 23.08 | 23.27 | 22.56 | 22.99 | -0.27 | -1.16% | 1,857,446 |
| Mar 3, 2025 | 23.65 | 23.88 | 23.19 | 23.26 | -0.08 | -0.34% | 149,000 |
| Feb 28, 2025 | 23.67 | 23.77 | 23.14 | 23.34 | -0.32 | -1.35% | 163,700 |
| Feb 27, 2025 | 24.02 | 24.03 | 23.28 | 23.66 | -0.27 | -1.13% | 277,202 |
| Feb 26, 2025 | 23.79 | 23.99 | 23.38 | 23.93 | 0.22 | 0.93% | 349,348 |
| Feb 25, 2025 | 24.19 | 24.42 | 23.57 | 23.71 | -0.35 | -1.45% | 313,000 |
| Feb 24, 2025 | 24.66 | 24.66 | 23.50 | 24.06 | -0.40 | -1.64% | 943,823 |
| Feb 21, 2025 | 24.99 | 25.09 | 24.32 | 24.46 | -0.42 | -1.69% | 244,100 |
| Feb 20, 2025 | 24.99 | 25.09 | 24.28 | 24.88 | -0.02 | -0.08% | 305,156 |
| Feb 19, 2025 | 26.63 | 27.24 | 24.88 | 24.90 | -1.92 | -7.16% | 335,300 |
| Feb 18, 2025 | 26.76 | 27.13 | 26.56 | 26.82 | -0.09 | -0.33% | 204,900 |
| Feb 14, 2025 | 27.01 | 27.25 | 26.82 | 26.91 | -0.02 | -0.07% | 71,500 |
| Feb 13, 2025 | 26.49 | 26.93 | 26.49 | 26.93 | 0.43 | 1.62% | 62,700 |
| Feb 12, 2025 | 25.95 | 26.70 | 25.95 | 26.50 | 0.25 | 0.95% | 56,309 |
| Feb 11, 2025 | 26.24 | 26.52 | 26.11 | 26.25 | -0.17 | -0.64% | 49,700 |
| Feb 10, 2025 | 26.45 | 26.50 | 26.19 | 26.42 | -0.05 | -0.19% | 67,700 |
| Feb 7, 2025 | 26.42 | 26.67 | 25.93 | 26.47 | -0.17 | -0.64% | 194,700 |
| Feb 6, 2025 | 26.43 | 26.66 | 26.16 | 26.64 | 0.17 | 0.64% | 319,742 |
| Feb 5, 2025 | 27.06 | 27.06 | 26.24 | 26.47 | -0.34 | -1.27% | 379,600 |
| Feb 4, 2025 | 26.69 | 27.15 | 26.36 | 26.81 | 0.18 | 0.68% | 477,100 |
| Feb 3, 2025 | 25.77 | 27.81 | 25.46 | 26.63 | 0.39 | 1.49% | 441,400 |
| Jan 31, 2025 | 26.75 | 26.95 | 26.11 | 26.24 | -0.76 | -2.81% | 308,243 |
| Jan 30, 2025 | 26.34 | 27.34 | 26.34 | 27.00 | 0.80 | 3.05% | 306,800 |
| Jan 29, 2025 | 26.30 | 26.68 | 25.84 | 26.20 | -0.32 | -1.21% | 318,970 |
| Jan 28, 2025 | 25.23 | 26.68 | 25.10 | 26.52 | 1.36 | 5.41% | 696,349 |
| Jan 27, 2025 | 25.12 | 25.38 | 25.02 | 25.16 | -0.12 | -0.47% | 42,900 |
| Jan 24, 2025 | 25.46 | 25.47 | 25.13 | 25.28 | 0.13 | 0.52% | 46,200 |
| Jan 23, 2025 | 24.63 | 25.45 | 24.46 | 25.15 | 0.40 | 1.62% | 73,836 |
| Jan 22, 2025 | 24.17 | 25.05 | 24.17 | 24.75 | 0.38 | 1.56% | 109,409 |
| Jan 21, 2025 | 23.91 | 24.53 | 23.91 | 24.37 | 0.37 | 1.54% | 43,500 |
| Jan 17, 2025 | 24.00 | 24.46 | 23.98 | 24.00 | 0.04 | 0.17% | 56,613 |