Corporación Inmobiliaria ... (VTMX)
24.60
0.53 (2.20%)
At close: Jan 15, 2025, 9:34 AM
VTMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.53 | 24.15 | 23.41 | 24.06 | 0.43 | 1.82% | 117,081 |
| Jan 13, 2025 | 23.42 | 23.68 | 23.22 | 23.63 | 0.05 | 0.21% | 124,442 |
| Jan 10, 2025 | 24.67 | 24.67 | 23.45 | 23.58 | -1.09 | -4.42% | 81,732 |
| Jan 8, 2025 | 25.60 | 25.60 | 24.61 | 24.67 | -1.04 | -4.05% | 156,800 |
| Jan 7, 2025 | 25.89 | 25.99 | 25.60 | 25.71 | 0.08 | 0.31% | 37,125 |
| Jan 6, 2025 | 25.62 | 26.06 | 25.51 | 25.63 | 0.30 | 1.18% | 67,124 |
| Jan 3, 2025 | 25.89 | 25.89 | 25.27 | 25.33 | -0.51 | -1.97% | 44,000 |
| Jan 2, 2025 | 25.80 | 25.91 | 25.55 | 25.84 | 0.24 | 0.94% | 64,427 |
| Dec 31, 2024 | 25.64 | 26.03 | 25.39 | 25.60 | -0.12 | -0.47% | 105,500 |
| Dec 30, 2024 | 26.17 | 26.17 | 25.61 | 25.72 | -0.49 | -1.87% | 169,800 |
| Dec 27, 2024 | 26.15 | 26.65 | 25.95 | 26.21 | -0.04 | -0.15% | 125,102 |
| Dec 26, 2024 | 26.49 | 26.49 | 25.94 | 26.25 | 0.10 | 0.38% | 76,514 |
| Dec 24, 2024 | 26.25 | 26.26 | 25.88 | 26.15 | 0.44 | 1.71% | 64,910 |
| Dec 23, 2024 | 25.90 | 26.16 | 25.43 | 25.71 | -0.25 | -0.96% | 140,919 |
| Dec 20, 2024 | 25.30 | 26.23 | 25.30 | 25.96 | 0.69 | 2.73% | 163,500 |
| Dec 19, 2024 | 25.30 | 25.87 | 25.18 | 25.27 | 0.12 | 0.48% | 159,345 |
| Dec 18, 2024 | 26.09 | 26.09 | 25.13 | 25.15 | -0.83 | -3.19% | 186,900 |
| Dec 17, 2024 | 25.62 | 26.24 | 25.58 | 25.98 | 0.40 | 1.56% | 114,735 |
| Dec 16, 2024 | 25.10 | 26.00 | 25.07 | 25.58 | 0.36 | 1.43% | 216,200 |
| Dec 13, 2024 | 24.99 | 25.51 | 24.90 | 25.22 | 0.06 | 0.24% | 260,048 |
| Dec 12, 2024 | 25.01 | 25.40 | 24.74 | 25.16 | 0.04 | 0.16% | 87,046 |
| Dec 11, 2024 | 25.22 | 25.29 | 24.85 | 25.12 | -0.15 | -0.59% | 145,206 |
| Dec 10, 2024 | 25.25 | 25.51 | 24.99 | 25.27 | -0.07 | -0.28% | 140,000 |
| Dec 9, 2024 | 25.15 | 25.80 | 24.97 | 25.34 | 0.50 | 2.01% | 96,448 |
| Dec 6, 2024 | 25.28 | 25.28 | 24.51 | 24.84 | -0.20 | -0.80% | 169,200 |
| Dec 5, 2024 | 23.90 | 25.22 | 23.90 | 25.04 | 0.97 | 4.03% | 170,600 |
| Dec 4, 2024 | 24.28 | 24.51 | 23.97 | 24.07 | -0.26 | -1.07% | 174,608 |
| Dec 3, 2024 | 23.97 | 24.74 | 23.97 | 24.33 | 0.36 | 1.50% | 208,613 |
| Dec 2, 2024 | 24.03 | 24.11 | 23.41 | 23.97 | -0.13 | -0.54% | 185,300 |
| Nov 29, 2024 | 23.76 | 24.26 | 23.73 | 24.10 | 0.66 | 2.82% | 213,200 |
| Nov 27, 2024 | 23.96 | 24.70 | 23.32 | 23.44 | -0.54 | -2.25% | 270,500 |
| Nov 26, 2024 | 24.59 | 24.59 | 23.65 | 23.98 | -0.74 | -2.99% | 202,900 |
| Nov 25, 2024 | 24.30 | 25.00 | 24.13 | 24.72 | 0.42 | 1.73% | 116,524 |
| Nov 22, 2024 | 24.40 | 24.48 | 23.77 | 24.30 | -0.14 | -0.57% | 150,900 |
| Nov 21, 2024 | 25.18 | 25.18 | 24.39 | 24.44 | -0.68 | -2.71% | 122,014 |
| Nov 20, 2024 | 25.36 | 25.44 | 25.07 | 25.12 | -0.41 | -1.61% | 143,900 |
| Nov 19, 2024 | 25.07 | 25.71 | 25.07 | 25.53 | -0.09 | -0.35% | 115,100 |
| Nov 18, 2024 | 25.42 | 25.99 | 25.30 | 25.62 | 0.23 | 0.91% | 177,504 |
| Nov 15, 2024 | 25.02 | 25.40 | 25.02 | 25.39 | 0.21 | 0.83% | 98,800 |
| Nov 14, 2024 | 25.26 | 25.38 | 24.98 | 25.18 | 0.09 | 0.36% | 143,445 |
| Nov 13, 2024 | 25.46 | 25.50 | 24.99 | 25.09 | -0.28 | -1.10% | 134,700 |
| Nov 12, 2024 | 25.85 | 25.85 | 25.29 | 25.37 | -0.62 | -2.39% | 76,400 |
| Nov 11, 2024 | 25.95 | 26.02 | 25.55 | 25.99 | 0.05 | 0.19% | 72,700 |
| Nov 8, 2024 | 26.41 | 26.41 | 25.51 | 25.94 | -0.55 | -2.08% | 104,400 |
| Nov 7, 2024 | 25.46 | 26.49 | 25.25 | 26.49 | 1.31 | 5.20% | 136,300 |
| Nov 6, 2024 | 29.75 | 29.75 | 23.92 | 25.18 | -0.33 | -1.29% | 592,429 |
| Nov 5, 2024 | 25.99 | 26.27 | 25.11 | 25.51 | -0.31 | -1.20% | 141,500 |
| Nov 4, 2024 | 25.33 | 26.29 | 25.27 | 25.82 | 0.55 | 2.18% | 159,412 |
| Nov 1, 2024 | 26.26 | 26.29 | 25.26 | 25.27 | -0.79 | -3.03% | 186,725 |
| Oct 31, 2024 | 25.49 | 26.22 | 25.40 | 26.06 | 0.36 | 1.40% | 215,302 |