XNYS
Datos históricos de Corporación Inmobiliaria Vesta, S.A.B. de C.V.
Corporación Inmobiliaria Vesta, S.A.B. de C.V. · VTMX
$34.53
▲ +0.66 (+1.95%)
Última operación · 10/10/2026, 17:19:36 UTC
- Variación en el periodo
- +31.79%
- Máximo
- US$37.41
- 25 de febrero de 2026
- Mínimo
- US$25.59
- 14 de octubre de 2025
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.91 | 33.91 | 33.42 | 33.87 | −0.21% | 50,011.633 |
| 8 oct 2026 | 33.47 | 34.13 | 32.73 | 33.94 | +0.92% | 70,058.597 |
| 7 oct 2026 | 33.15 | 33.84 | 33.00 | 33.63 | +0.78% | 94,433.096 |
| 6 oct 2026 | 32.95 | 33.49 | 32.65 | 33.37 | +2.39% | 62,274.317 |
| 5 oct 2026 | 33.41 | 33.41 | 32.25 | 32.59 | +0.37% | 53,294.023 |
| 2 oct 2026 | 32.29 | 32.53 | 32.07 | 32.47 | +1.66% | 92,904.663 |
| 1 oct 2026 | 32.09 | 32.21 | 31.60 | 31.94 | −0.75% | 36,655.571 |
| 30 sep 2026 | 32.44 | 32.79 | 31.98 | 32.18 | −0.65% | 80,810.932 |
| 29 sep 2026 | 32.52 | 33.07 | 32.01 | 32.39 | −1.04% | 56,589.907 |
| 28 sep 2026 | 32.74 | 33.03 | 32.52 | 32.73 | −0.73% | 41,655.222 |
| 25 sep 2026 | 32.59 | 33.23 | 32.59 | 32.97 | +1.10% | 32,258.993 |
| 24 sep 2026 | 32.85 | 32.85 | 32.57 | 32.61 | −0.67% | 40,670.333 |
| 23 sep 2026 | 32.66 | 33.17 | 32.51 | 32.83 | 0.00% | 39,979.839 |
| 22 sep 2026 | 33.71 | 33.71 | 32.73 | 32.83 | −2.47% | 47,267.389 |
| 21 sep 2026 | 33.88 | 33.88 | 33.15 | 33.66 | −0.18% | 48,055.99 |
| 18 sep 2026 | 33.52 | 34.00 | 33.16 | 33.72 | +0.72% | 179,316.175 |
| 17 sep 2026 | 33.22 | 33.58 | 33.05 | 33.48 | +1.70% | 81,333.235 |
| 16 sep 2026 | 33.20 | 33.91 | 32.58 | 32.92 | −0.36% | 75,064.778 |
| 15 sep 2026 | 33.18 | 33.42 | 32.92 | 33.04 | −1.17% | 72,611.86 |
| 14 sep 2026 | 33.32 | 33.43 | 33.03 | 33.43 | −0.45% | 22,248.656 |
| 11 sep 2026 | 33.56 | 33.82 | 33.42 | 33.58 | +0.06% | 19,844.094 |
| 10 sep 2026 | 33.41 | 33.82 | 33.41 | 33.56 | +0.24% | 28,453.206 |
| 9 sep 2026 | 34.07 | 34.29 | 33.31 | 33.48 | −1.62% | 63,146.202 |
| 8 sep 2026 | 34.70 | 34.70 | 34.03 | 34.03 | −1.93% | 43,329.119 |
| 4 sep 2026 | 34.49 | 35.11 | 34.49 | 34.70 | −0.23% | 87,013.571 |
| 3 sep 2026 | 34.81 | 34.92 | 34.45 | 34.78 | +0.81% | 112,366.094 |
| 2 sep 2026 | 34.40 | 34.59 | 33.96 | 34.50 | +0.82% | 26,036.314 |
| 1 sep 2026 | 34.12 | 34.60 | 34.12 | 34.22 | −0.58% | 108,803.116 |
| 31 ago 2026 | 34.06 | 34.74 | 33.88 | 34.42 | +1.44% | 49,736.666 |
| 28 ago 2026 | 34.51 | 34.51 | 33.91 | 33.93 | −1.65% | 36,211.22 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.