UK markets closed

Corporación Inmobiliaria Vesta S.A.B. de C.V. (VESTA.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
54.73-0.34 (-0.62%)
At close: 01:59PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202455.0755.9454.5954.8454.843,093,784
27 Jun 202455.4155.4154.6955.2955.292,578,129
26 Jun 202456.0356.0354.6955.2655.262,001,121
25 Jun 202456.9056.9054.8856.1356.133,118,973
24 Jun 202457.9057.9056.2856.9056.902,373,002
21 Jun 202457.2857.4655.7856.6756.6717,024,405
20 Jun 202457.1157.5956.3257.2857.282,069,539
19 Jun 202456.6357.8656.6357.0157.01570,169
18 Jun 202455.5056.7755.3356.5756.572,617,575
17 Jun 202455.9756.1055.5055.6055.602,150,223
14 Jun 202456.7056.7455.4155.8955.891,670,810
13 Jun 202458.2058.2456.0256.6756.671,249,268
12 Jun 202458.9460.1857.4158.0558.052,015,202
11 Jun 202458.5058.8056.6658.0558.052,362,777
10 Jun 202456.4457.7755.6357.1557.152,863,342
07 Jun 202458.6058.9456.2356.5956.591,471,802
06 Jun 202458.5559.0957.9158.5358.532,730,607
05 Jun 202458.2359.2557.8058.5458.542,102,543
04 Jun 202455.7959.8655.4859.0059.003,633,118
03 Jun 202458.8060.8155.1055.4555.456,472,827
31 May 202458.9559.2857.2959.2459.245,322,661
30 May 202458.4059.0058.2858.8658.863,266,382
29 May 202458.3059.0057.4158.4658.462,638,758
28 May 202462.0062.0058.0858.6558.652,229,322
27 May 202459.9760.8059.5859.8159.81703,677
24 May 202461.2261.5359.6559.6959.691,829,280
23 May 202462.7562.9260.5860.9960.991,201,212
22 May 202461.9763.2861.6862.7162.71952,337
21 May 202461.9362.2561.1662.0662.061,894,267
20 May 202461.8362.7961.4462.0262.02705,593
17 May 202461.6461.8661.1861.4461.44598,281
16 May 202460.9761.9160.6661.6361.631,146,529
15 May 202459.9761.5259.8961.3561.352,113,090
14 May 202460.9161.6759.7559.7759.771,007,410
13 May 202462.3562.5360.7760.7960.79761,510
10 May 202461.7762.3061.3261.5261.52814,207
09 May 202459.6262.1559.6261.7061.701,779,843
08 May 202459.6260.7959.6260.1760.172,825,691
07 May 202461.2761.4359.6360.1760.172,059,315
06 May 202461.7462.3560.9061.3061.301,332,645
03 May 202461.0261.8060.8261.2861.281,567,129
02 May 202461.9661.9660.3960.9960.993,018,627
30 Apr 202462.5062.5060.3360.6760.672,114,229
29 Apr 202462.2562.9761.7862.5462.54814,581
26 Apr 202461.6963.0061.3562.1062.101,261,006
25 Apr 202460.8961.7459.9061.6061.601,118,983
24 Apr 202461.9962.1160.6460.7260.721,646,947
23 Apr 202461.9062.6361.4161.9661.961,989,756
22 Apr 202459.9862.1359.0261.9661.961,497,277
19 Apr 202459.9060.7959.2960.0360.031,293,342
18 Apr 202459.7760.4859.4760.0060.001,667,710
17 Apr 202459.1059.6758.8459.5159.512,628,922
16 Apr 202458.4359.7858.1659.3859.381,431,460
15 Apr 202459.1059.4857.8858.1058.102,006,878
12 Apr 202460.9061.0059.0359.4059.402,192,971
12 Apr 20240.018319 Dividend
11 Apr 202463.1463.2160.4160.7160.693,809,018
10 Apr 202465.2765.2863.1063.1963.17881,282
09 Apr 202467.4767.6964.9565.6565.632,342,999
08 Apr 202466.1067.7565.7266.9966.972,357,387
05 Apr 202465.0366.4364.7466.0065.981,444,803
04 Apr 202464.7866.1064.7865.4165.392,471,631
03 Apr 202465.4865.5764.6464.8164.792,325,664
02 Apr 202465.3565.7764.8765.4765.451,236,483
01 Apr 202464.7065.7363.5865.6065.581,795,019
27 Mar 202463.5265.0063.2164.7664.741,879,517
26 Mar 202463.4063.9263.2563.6063.581,494,982
25 Mar 202463.7464.2063.1063.2263.20774,692
22 Mar 202463.1063.9363.0863.5063.482,855,122
21 Mar 202463.4564.2662.7562.9062.881,661,621
20 Mar 202462.8164.0462.6863.4363.411,191,126
19 Mar 202464.0064.7563.2563.4463.421,232,450
15 Mar 202463.1565.1663.1564.0764.057,780,258
14 Mar 202463.2663.8062.4763.6763.651,735,099
13 Mar 202462.5263.3762.1063.3063.281,459,500
12 Mar 202461.8762.3961.5162.2762.251,898,883
11 Mar 202462.5062.6161.6061.8861.861,815,539
08 Mar 202462.3662.9062.2162.4662.44910,730
07 Mar 202461.8162.4861.6162.2662.241,163,935
06 Mar 202462.3062.6561.4261.7361.711,669,391
05 Mar 202461.7962.2861.4562.2562.231,443,065
04 Mar 202461.9563.1060.8561.6961.671,853,326
01 Mar 202459.4960.9459.2260.8660.841,118,305
29 Feb 202459.4060.0759.1959.8459.822,142,848
28 Feb 202459.6559.6557.7659.3659.342,617,226
27 Feb 202459.5260.2159.4159.6259.602,687,424
26 Feb 202459.8559.8558.7259.4959.474,807,994
23 Feb 202460.7960.9259.8759.9559.935,060,011
22 Feb 202461.9463.0059.8860.5060.485,994,622
21 Feb 202460.9461.3260.1860.7960.772,105,034
20 Feb 202461.5561.7460.4560.8260.802,832,960
19 Feb 202462.0162.1261.1161.5361.51338,341
16 Feb 202463.1563.3261.7861.8961.872,088,277
15 Feb 202463.0363.6662.7963.5363.51947,790
14 Feb 202462.3263.0562.1062.7162.69783,419
13 Feb 202462.8063.0661.9662.1562.131,282,591
12 Feb 202462.7363.0262.3263.0263.002,078,599
09 Feb 202463.9063.9562.5562.8762.85945,445
08 Feb 202464.3564.6563.8963.9063.882,487,059
07 Feb 202464.6964.7163.6064.3964.373,574,912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...