NYSE - Delayed Quote USD

Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)

27.79
+0.21
+(0.76%)
At close: May 9 at 4:00:02 PM EDT
27.79
0.00
(0.00%)
After hours: May 9 at 4:09:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202527.7628.0527.6127.7927.79150,700
May 8, 202528.0128.0127.5827.5827.58159,900
May 7, 202527.7227.9727.2127.8627.86137,400
May 6, 202527.3127.8327.0527.6127.61267,400
May 5, 202527.7027.7027.3027.3827.38974,800
May 2, 202527.7127.9127.1927.6027.60129,900
May 1, 202527.6427.6426.5127.3927.3970,800
Apr 30, 202527.3027.4826.7827.4227.42306,400
Apr 29, 202527.5527.9327.3327.5527.55438,800
Apr 28, 202527.0927.8127.0927.5827.58141,600
Apr 25, 202526.7227.2226.5526.9826.98255,900
Apr 24, 202524.3727.1624.3726.7226.72272,000
Apr 23, 202525.1125.8324.9925.6025.60381,100
Apr 22, 202524.4725.0224.1624.7824.78885,300
Apr 21, 202524.1124.3823.7924.1924.19182,500
Apr 17, 202523.4324.5023.4324.2724.27257,600
Apr 16, 202522.9223.5622.9223.3623.36294,900
Apr 15, 202523.4623.4622.8622.9522.9572,600
Apr 14, 202522.9923.4922.8323.3023.3065,000
Apr 11, 202522.6523.2422.6022.9822.9863,700
Apr 10, 202522.8823.1522.2522.4922.4981,100
Apr 9, 202521.7623.2821.3023.0623.06327,900
Apr 8, 202522.7623.0221.7821.8121.81242,300
Apr 7, 202522.7522.9321.6921.9021.90218,300
Apr 4, 202524.2624.3023.0523.2623.26209,300
Apr 3, 202522.6025.1522.4924.8924.89397,500
Apr 2, 202522.6322.9822.6322.8022.8052,300
Apr 1, 202522.6322.8422.3022.8322.83117,800
Mar 31, 202522.8023.0022.6222.8122.81134,600
Mar 28, 202523.1323.4222.8723.0523.05122,900
Mar 27, 202523.5723.5823.1023.3023.30100,000
Mar 26, 202524.0824.2423.7223.7323.7371,200
Mar 25, 202523.6424.2423.6424.0524.05110,800
Mar 24, 202523.2723.6622.6723.4423.44101,700
Mar 21, 202523.3923.6123.0823.5623.56137,900
Mar 20, 202523.3023.8823.3023.6823.68338,800
Mar 19, 202523.0623.8323.0623.6223.6279,900
Mar 18, 202523.4023.4023.0023.1323.1383,700
Mar 17, 202523.0923.8422.8023.7023.70191,100
Mar 14, 202522.9923.6422.9923.2723.2775,900
Mar 13, 202522.6722.9122.1022.7722.77121,000
Mar 12, 202523.9924.0822.6822.8922.89220,500
Mar 11, 202524.2624.5123.6323.9623.9687,600
Mar 10, 202524.3824.6924.0824.3124.3180,400
Mar 7, 202524.5124.9023.7724.6624.6676,300
Mar 6, 202523.6024.7223.5024.5824.58132,300
Mar 5, 202523.2823.8223.1123.7223.72114,800
Mar 4, 202523.0823.2722.5622.9922.991,857,400
Mar 3, 202523.6523.8823.1923.2623.26149,000
Feb 28, 202523.6723.7723.1423.3423.34163,700
Feb 27, 202524.0224.0323.2823.6623.66277,200
Feb 26, 202523.7823.9923.3823.9323.93349,300
Feb 25, 202524.1924.4223.5723.7123.71313,000
Feb 24, 202524.6624.6623.5024.0624.06943,800
Feb 21, 202524.9925.0924.3224.4624.46244,100
Feb 20, 202524.9925.0924.2824.8824.88305,100
Feb 19, 202526.6327.2424.8824.9024.90335,300
Feb 18, 202526.7627.1426.5626.8226.82204,900
Feb 14, 202527.0127.2526.8226.9126.9171,500
Feb 13, 202526.4926.9326.4926.9326.9362,700
Feb 12, 202525.9526.7025.9526.5026.5056,300
Feb 11, 202526.2426.5226.1126.2526.2549,700
Feb 10, 202526.4526.5026.1826.4226.4267,700
Feb 7, 202526.4226.6725.9326.4726.47194,700
Feb 6, 202526.4326.6626.1626.6426.64319,700
Feb 5, 202527.0627.0626.2426.4726.47379,600
Feb 4, 202526.6927.1526.3626.8126.81477,100
Feb 3, 202525.7727.8125.4626.6326.63441,400
Jan 31, 202526.7526.9526.1126.2426.24308,200
Jan 30, 202526.3427.3426.3427.0027.00306,800
Jan 29, 202526.3026.6825.8426.2026.20318,800
Jan 28, 202525.2326.6825.1026.5226.52696,300
Jan 27, 202525.1225.3825.0225.1625.1642,900
Jan 24, 202525.4625.4725.1325.2825.2846,200
Jan 23, 202524.6325.4524.4525.1525.1573,800
Jan 22, 202524.1725.0524.1724.7524.75109,400
Jan 21, 202523.9124.5323.9124.3724.3743,500
Jan 17, 202524.0024.4623.9824.0024.0056,600
Jan 16, 202524.1724.2323.8323.9623.96210,500
Jan 15, 202524.5424.6224.2624.3124.3163,100
Jan 14, 202523.5324.1523.4124.0724.07133,600
Jan 13, 202523.4223.6823.2223.6323.63124,400
Jan 10, 202524.6724.6723.4523.5823.5881,700
Jan 8, 202525.6025.6024.6124.6724.67156,800
Jan 7, 202525.8925.9925.6025.7125.7137,100
Jan 6, 202525.6226.0625.5125.6325.6367,100
Jan 3, 202525.8925.8925.2725.3325.3344,000
Jan 2, 202525.8025.9125.5525.8425.8464,400
Dec 31, 202425.6426.0325.3925.6025.60105,500
Dec 30, 202426.1726.1725.6125.7225.72169,800
Dec 27, 202426.1526.6525.9526.2126.21125,100
Dec 26, 202426.4926.4925.9426.2526.2576,500
Dec 24, 202426.2526.2625.8826.1526.1564,900
Dec 23, 202425.9026.1625.4325.7125.71140,900
Dec 20, 202425.3026.2325.3025.9625.96163,500
Dec 19, 202425.3025.8725.1825.2725.27159,300
Dec 18, 202426.0926.0925.1325.1525.15186,900
Dec 17, 202425.6226.2425.5825.9825.98114,700
Dec 16, 202425.1026.0025.0725.5825.58216,200
Dec 13, 202424.9925.5124.9025.2225.22260,000
Dec 12, 202425.0125.4024.7425.1625.1687,000
Dec 11, 202425.2225.2924.8525.1225.12145,200
Dec 10, 202425.2525.5124.9925.2725.27140,000
Dec 9, 202425.1525.8024.9725.3425.3496,400
Dec 6, 202425.2825.2824.5124.8424.84169,200
Dec 5, 202423.9025.2223.9025.0425.04170,600
Dec 4, 202424.2824.5123.9724.0724.07174,600
Dec 3, 202423.9724.7423.9724.3324.33208,600
Dec 2, 202424.0324.1023.4123.9723.97185,300
Nov 29, 202423.7624.2623.7324.1024.10213,200
Nov 27, 202423.9624.7023.3223.4423.44270,500
Nov 26, 202424.5924.5923.6523.9823.98202,900
Nov 25, 202424.3025.0024.1324.7224.72116,500
Nov 22, 202424.4024.4823.7724.3024.30150,900
Nov 21, 202425.1825.1824.3924.4424.44122,000
Nov 20, 202425.3625.4325.0725.1225.12143,900
Nov 19, 202425.0725.7125.0725.5325.53115,100
Nov 18, 202425.4225.9925.3025.6225.62177,500
Nov 15, 202425.0225.4025.0225.3925.3998,800
Nov 14, 202425.2625.3824.9825.1825.18143,400
Nov 13, 202425.4525.5024.9925.0925.09134,700
Nov 12, 202425.8525.8525.2825.3725.3776,400
Nov 11, 202425.9526.0225.5525.9925.9972,700
Nov 8, 202426.4126.4125.5125.9425.94104,400
Nov 7, 202425.4626.4925.2526.4926.49136,300
Nov 6, 202429.7529.7523.9225.1825.18592,400
Nov 5, 202425.9926.2725.1125.5125.51141,500
Nov 4, 202425.3326.2925.2725.8225.82159,400
Nov 1, 202426.2626.2825.2625.2725.27186,700
Oct 31, 202425.4926.2225.4026.0626.06215,300
Oct 30, 202424.7025.9724.7025.7025.70206,200
Oct 29, 202425.0925.5224.7124.9124.9186,300
Oct 28, 202425.4225.6825.2525.2725.2773,200
Oct 25, 202425.7326.1625.2225.3025.3092,000
Oct 24, 202425.8226.1625.3525.5925.59263,900
Oct 23, 202425.4825.8625.4825.7825.7873,300
Oct 22, 202425.7225.9625.2625.6725.67234,600
Oct 21, 202425.7326.0325.4725.8725.87240,700
Oct 18, 202426.0726.0725.8425.9425.94173,300
Oct 17, 202425.9025.9825.5525.8725.87130,800
Oct 16, 202426.2526.4025.9025.9125.9178,400
Oct 15, 202426.5026.5525.9226.0726.07369,300
Oct 14, 202427.2227.3026.4826.4826.48155,000
Oct 11, 2024 0.184 Dividend
Oct 11, 202427.2327.2626.5627.2127.21112,100
Oct 10, 202427.0727.3326.8826.9626.78117,500
Oct 9, 202427.1227.5226.8927.1626.97181,900
Oct 8, 202426.3927.3026.3027.2027.01209,200
Oct 7, 202427.0527.1626.3626.5726.39150,800
Oct 4, 202426.4727.7526.4727.3827.1996,800
Oct 3, 202426.3026.9226.0926.8626.68639,400
Oct 2, 202427.1527.1526.4326.4826.30110,300
Oct 1, 202426.9027.1326.4226.8026.62108,900
Sep 30, 202426.8927.4326.5926.9426.76110,300
Sep 27, 202427.6527.6626.7726.9126.73250,400
Sep 26, 202427.5827.8327.3527.4427.25113,500
Sep 25, 202427.9627.9927.2427.2427.0575,900
Sep 24, 202427.7828.2927.7828.0827.89126,200
Sep 23, 202427.6227.8627.5427.7327.5482,000
Sep 20, 202427.7827.9027.5727.6527.4683,400
Sep 19, 202428.6628.6627.8127.8827.6974,900
Sep 18, 202427.7328.3127.4128.1227.93750,700
Sep 17, 202427.7727.8727.5027.7127.52142,100
Sep 16, 202428.4128.6327.3427.6227.4389,400
Sep 13, 202427.1527.6627.1527.5927.4079,500
Sep 12, 202427.1027.3426.4927.1026.92458,700
Sep 11, 202425.4526.9725.4226.9726.79162,300
Sep 10, 202426.1526.1525.3025.5525.38130,500
Sep 9, 202426.1726.2525.8526.0525.87164,800
Sep 6, 202426.4026.4025.7025.8725.69231,700
Sep 5, 202426.3526.4725.9726.3126.13252,600
Sep 4, 202426.3926.8226.1426.2226.04313,800
Sep 3, 202427.3027.3026.5226.5426.36169,100
Aug 30, 202427.4027.6427.2427.5227.33268,600
Aug 29, 202427.4427.7426.9427.3527.16209,600
Aug 28, 202426.9427.4926.7527.2327.04406,300
Aug 27, 202428.6728.6726.8026.8726.69425,000
Aug 26, 202429.2529.2528.5228.7728.5796,900
Aug 23, 202428.4429.2528.4429.1228.92244,200
Aug 22, 202428.8128.8127.9728.1928.00117,200
Aug 21, 202428.8228.8228.3628.5928.39228,800
Aug 20, 202429.3829.5928.5528.6228.4265,200
Aug 19, 202429.9730.0929.5629.5629.3648,200
Aug 16, 202430.6330.6829.9330.0729.86401,100
Aug 15, 202430.3130.7330.3030.6130.4045,300
Aug 14, 202430.2130.4929.6730.1529.94241,500
Aug 13, 202429.5430.6529.5430.2930.08189,600
Aug 12, 202429.7829.8629.3129.5429.34136,900
Aug 9, 202429.5630.0529.5629.8629.6656,400
Aug 8, 202428.8629.7428.8629.7329.5354,200
Aug 7, 202428.7228.9828.5228.8328.63127,300
Aug 6, 202428.0028.5528.0028.2528.06243,300
Aug 5, 202427.7728.5227.3028.3128.12138,800
Aug 2, 202428.7229.1828.3628.6028.40136,800
Aug 1, 202429.6929.7228.6029.0828.88246,500
Jul 31, 202429.2029.5428.1929.3829.18271,300
Jul 30, 202428.1828.3627.3028.0627.87252,600
Jul 29, 202429.2629.2828.2528.2528.06102,700
Jul 26, 202430.3430.3428.5929.2629.06210,800
Jul 25, 202429.9930.1029.3229.3229.12237,500
Jul 24, 202430.6630.7829.8130.0429.83116,900
Jul 23, 202431.2031.2030.5830.7630.55107,500
Jul 22, 202430.5131.3830.5131.2030.99118,400
Jul 19, 202430.8430.8630.1830.6130.40242,600
Jul 18, 202431.3731.4130.4830.7130.50163,300
Jul 17, 202432.0432.3731.2831.3231.11307,600
Jul 16, 202432.0132.4632.0132.4032.1873,200
Jul 15, 2024 0.183 Dividend
Jul 15, 202432.4832.4831.8332.0231.80158,900
Jul 12, 202432.7532.8432.2532.5032.10215,300
Jul 11, 202431.7332.7531.4432.4732.0798,100
Jul 10, 202430.5731.5930.5631.5931.20355,000
Jul 9, 202430.2430.5030.0730.4130.03398,300
Jul 8, 202429.6730.5529.6730.4130.0352,400
Jul 5, 202430.1830.2629.8330.0629.6959,500
Jul 3, 202429.5030.5129.5030.5130.13126,100
Jul 2, 202429.5930.0929.0729.5029.13143,900
Jul 1, 202429.9930.2429.6030.1429.77123,700
Jun 28, 202430.3230.5729.9029.9929.62251,200
Jun 27, 202430.0330.2329.7030.0029.63149,200
Jun 26, 202430.6930.6930.0130.1029.7374,400
Jun 25, 202431.7131.7130.2630.8630.48149,700
Jun 24, 202431.5731.8431.1831.5231.13202,100
Jun 21, 202431.1231.4031.0031.3030.91927,500
Jun 20, 202430.5831.2830.5831.0530.66204,700
Jun 18, 202429.9030.7629.9030.6130.23344,500
Jun 17, 202430.1330.1629.8329.9029.53101,200
Jun 14, 202430.5430.5429.9330.1829.81166,600
Jun 13, 202431.3231.3830.3630.6630.2899,700
Jun 12, 202431.7531.7530.7231.0430.65424,600
Jun 11, 202430.9731.8330.8831.3931.00238,500
Jun 10, 202430.5831.5630.1131.1830.79269,200
Jun 7, 202432.5932.6330.6330.8230.44350,700
Jun 6, 202433.0033.5132.4632.7032.29265,000
Jun 5, 202433.0333.7232.7233.3132.90155,700
Jun 4, 202431.4933.3131.3132.8432.43170,300
Jun 3, 202434.8034.8031.2531.4431.05655,000
May 31, 202434.5034.8433.8434.8434.4175,200
May 30, 202434.7034.8834.5334.6334.20130,000
May 29, 202434.6734.8033.8834.5034.07195,000
May 28, 202436.0736.0834.6334.9734.54123,000
May 24, 202436.3436.5435.7535.8535.4031,000
May 23, 202437.5137.6236.2436.3535.9050,500
May 22, 202437.3037.9237.1737.5137.0461,900
May 21, 202437.1437.3636.8737.2836.8269,400
May 20, 202437.2537.4937.1737.3636.9037,900
May 17, 202436.9437.1436.8136.9936.5337,200
May 16, 202436.6137.0136.4536.8836.4274,400
May 15, 202435.8436.8935.8436.8336.37104,200
May 14, 202436.2136.3635.5135.5335.0930,300
May 13, 202436.8237.0535.9736.0535.6046,800
May 10, 202436.8036.9136.5136.6136.1623,600

Related Tickers

SHERVANI.BO Shervani Industrial Syndicate Limited
414.95
+3.67%
 
AYAAF Ayala Land, Inc.
0.3900
0.00%
 
FPH Five Point Holdings, LLC
5.38
+0.19%
 
SDHC Smith Douglas Homes Corp.
19.11
+0.90%
 
LPA Logistic Properties of the Americas
6.12
-4.45%
 
CCS Century Communities, Inc.
54.01
-1.04%