Corporación Inmobiliaria Vesta, S.A.B. de C.V. (BMV:VESTA)
Mexico
· Delayed Price · Currency is MXN 51.26
0.00 (0.00%)
Sep 26, 2025, 1:59 PM CST
BMV:VESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.17 | 51.56 | 50.73 | 51.26 | 51.26 | - | 1,521,703 |
| Sep 25, 2025 | 51.61 | 51.86 | 51.12 | 51.26 | 51.26 | -0.45% | 990,206 |
| Sep 24, 2025 | 51.47 | 51.82 | 50.74 | 51.49 | 51.49 | -0.48% | 2,003,378 |
| Sep 23, 2025 | 50.28 | 52.23 | 50.13 | 51.74 | 51.74 | 2.37% | 2,840,608 |
| Sep 22, 2025 | 48.69 | 50.72 | 48.69 | 50.54 | 50.54 | 1.73% | 3,751,078 |
| Sep 19, 2025 | 49.00 | 49.94 | 48.86 | 49.68 | 49.68 | 1.89% | 9,248,609 |
| Sep 18, 2025 | 49.66 | 49.66 | 48.00 | 48.76 | 48.76 | -1.81% | 7,429,693 |
| Sep 17, 2025 | 49.71 | 50.20 | 49.33 | 49.66 | 49.66 | -0.78% | 2,786,893 |
| Sep 15, 2025 | 52.00 | 52.00 | 49.89 | 50.05 | 50.05 | -3.04% | 1,760,113 |
| Sep 12, 2025 | 52.12 | 52.13 | 51.47 | 51.62 | 51.62 | -0.48% | 2,477,211 |
| Sep 11, 2025 | 52.40 | 52.96 | 51.78 | 51.87 | 51.87 | -0.97% | 9,962,492 |
| Sep 10, 2025 | 52.24 | 52.90 | 52.13 | 52.38 | 52.38 | 0.48% | 1,316,590 |
| Sep 9, 2025 | 52.85 | 52.85 | 51.80 | 52.13 | 52.13 | -1.44% | 853,404 |
| Sep 8, 2025 | 52.62 | 53.10 | 52.10 | 52.89 | 52.89 | 0.34% | 697,019 |
| Sep 5, 2025 | 51.55 | 52.89 | 51.55 | 52.71 | 52.71 | 1.62% | 1,010,208 |
| Sep 4, 2025 | 51.57 | 52.17 | 51.45 | 51.87 | 51.87 | 0.17% | 603,160 |
| Sep 3, 2025 | 52.01 | 52.01 | 51.35 | 51.78 | 51.78 | 0.14% | 674,590 |
| Sep 2, 2025 | 51.55 | 52.06 | 51.08 | 51.71 | 51.71 | -0.21% | 765,712 |
| Sep 1, 2025 | 51.60 | 52.09 | 51.50 | 51.82 | 51.82 | 0.76% | 283,424 |
| Aug 29, 2025 | 52.16 | 52.16 | 51.06 | 51.43 | 51.43 | -1.40% | 2,960,745 |
| Aug 28, 2025 | 51.86 | 52.37 | 51.35 | 52.16 | 52.16 | 1.01% | 977,249 |
| Aug 27, 2025 | 51.03 | 51.87 | 50.89 | 51.64 | 51.64 | 1.16% | 2,008,715 |
| Aug 26, 2025 | 52.26 | 52.63 | 50.86 | 51.05 | 51.05 | -2.58% | 1,422,510 |
| Aug 25, 2025 | 53.00 | 53.24 | 52.29 | 52.40 | 52.40 | -1.43% | 611,711 |
| Aug 22, 2025 | 52.97 | 53.43 | 52.62 | 53.16 | 53.16 | 0.74% | 1,446,402 |
| Aug 21, 2025 | 52.63 | 53.42 | 52.59 | 52.77 | 52.77 | -0.30% | 966,900 |
| Aug 20, 2025 | 53.56 | 53.99 | 52.81 | 52.93 | 52.93 | -1.16% | 1,133,681 |
| Aug 19, 2025 | 52.00 | 53.88 | 52.00 | 53.55 | 53.55 | 0.30% | 934,524 |
| Aug 18, 2025 | 53.48 | 53.62 | 53.06 | 53.39 | 53.39 | -0.07% | 754,140 |
| Aug 15, 2025 | 54.04 | 54.29 | 53.35 | 53.43 | 53.43 | -0.76% | 969,113 |
| Aug 14, 2025 | 53.77 | 54.20 | 53.46 | 53.84 | 53.84 | -0.13% | 1,100,781 |
| Aug 13, 2025 | 53.16 | 54.13 | 52.95 | 53.91 | 53.91 | 1.70% | 1,370,230 |
| Aug 12, 2025 | 53.15 | 53.40 | 52.69 | 53.01 | 53.01 | - | 873,276 |
| Aug 11, 2025 | 52.83 | 53.59 | 52.32 | 53.01 | 53.01 | 0.15% | 1,255,972 |
| Aug 8, 2025 | 53.24 | 53.50 | 52.82 | 52.93 | 52.93 | -0.84% | 1,608,128 |
| Aug 7, 2025 | 52.72 | 53.81 | 52.72 | 53.38 | 53.38 | 1.43% | 976,721 |
| Aug 6, 2025 | 52.62 | 53.30 | 52.54 | 52.63 | 52.63 | -0.40% | 932,250 |
| Aug 5, 2025 | 53.05 | 53.40 | 52.38 | 52.84 | 52.84 | -0.30% | 1,327,589 |
| Aug 4, 2025 | 53.00 | 53.56 | 52.61 | 53.00 | 53.00 | 0.13% | 1,085,541 |
| Aug 1, 2025 | 53.38 | 53.38 | 52.21 | 52.93 | 52.93 | -0.28% | 1,019,089 |
| Jul 31, 2025 | 51.82 | 53.44 | 51.77 | 53.08 | 53.08 | 1.98% | 3,170,658 |
| Jul 30, 2025 | 51.84 | 53.13 | 51.71 | 52.05 | 52.05 | -0.12% | 3,769,308 |
| Jul 29, 2025 | 50.84 | 52.45 | 50.75 | 52.11 | 52.11 | 2.42% | 2,945,724 |
| Jul 28, 2025 | 49.54 | 51.20 | 49.54 | 50.88 | 50.88 | 2.83% | 2,010,438 |
| Jul 25, 2025 | 48.11 | 49.74 | 47.12 | 49.48 | 49.48 | 0.14% | 1,600,896 |
| Jul 24, 2025 | 48.88 | 49.55 | 48.74 | 49.41 | 49.41 | 1.15% | 1,179,147 |
| Jul 23, 2025 | 47.62 | 48.95 | 47.46 | 48.85 | 48.85 | 2.69% | 1,595,605 |
| Jul 22, 2025 | 48.00 | 48.23 | 47.46 | 47.57 | 47.57 | -0.61% | 6,342,015 |
| Jul 21, 2025 | 48.22 | 48.57 | 47.59 | 47.86 | 47.86 | -1.14% | 1,411,831 |
| Jul 18, 2025 | 47.90 | 48.55 | 47.81 | 48.41 | 48.41 | 0.17% | 1,271,073 |