Corporacin Inmobiliaria Vesta SAB de CV (VTMX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 30.71 | -0.61 | -1.95 | 31.37 | 31.4099 | 30.48 | 163282 |
| 1721256000 | 31.32 | -1.08 | -3.33 | 32.13 | 32.369999 | 31.28 | 307358 |
| 1721169600 | 32.4 | 0.38 | 1.19 | 32.009999 | 32.46 | 32.009999 | 73239 |
| 1721083200 | 32.02 | -0.48 | -1.48 | 32.479999 | 32.479999 | 31.825 | 158883 |
| 1720824000 | 32.5 | 0.03 | 0.09 | 32.67 | 32.84 | 32.25 | 215338 |
| 1720737600 | 32.47 | 0.88 | 2.79 | 31.73 | 32.75 | 31.4416 | 98020 |
| 1720651200 | 31.59 | 1.18 | 3.88 | 30.57 | 31.59 | 30.56 | 355039 |
| 1720564800 | 30.41 | 0 | 0.00 | 30.47 | 30.5 | 30.065 | 398252 |
| 1720478400 | 30.41 | 0.35 | 1.16 | 29.67 | 30.55 | 29.67 | 52365 |
| 1720219200 | 30.06 | -0.45 | -1.47 | 30.18 | 30.3 | 29.83 | 59502 |
| 1720040640 | 30.51 | 1.01 | 3.42 | 29.5 | 30.51 | 29.5 | 126081 |
| 1719960000 | 29.5 | -0.64 | -2.12 | 29.59 | 30.14 | 29.07 | 143851 |
| 1719873600 | 30.14 | 0.15 | 0.50 | 29.99 | 30.24 | 29.6 | 123689 |
| 1719614400 | 29.99 | -0.01 | -0.03 | 30.32 | 30.57 | 29.9 | 251202 |
| 1719528000 | 30 | -0.1 | -0.33 | 30.03 | 30.23 | 29.7 | 149180 |
| 1719441600 | 30.1 | -0.76 | -2.46 | 30.69 | 30.69 | 30.01 | 74365 |
| 1719355200 | 30.86 | -0.66 | -2.09 | 31.71 | 31.71 | 30.26 | 149725 |
| 1719268800 | 31.52 | 0.22 | 0.70 | 31.57 | 31.84 | 31.18 | 202080 |
| 1719009600 | 31.3 | 0.25 | 0.81 | 31.12 | 31.3993 | 31 | 927481 |
| 1718923200 | 31.05 | 0.44 | 1.44 | 30.58 | 31.28 | 30.58 | 204668 |
| 1718750400 | 30.61 | 0.71 | 2.37 | 29.9 | 30.76 | 29.9 | 344477 |
| 1718664000 | 29.9 | -0.28 | -0.93 | 30.13 | 30.16 | 29.83 | 101232 |
| 1718404800 | 30.18 | -0.48 | -1.57 | 30.54 | 30.54 | 29.932 | 166566 |
| 1718318400 | 30.66 | -0.38 | -1.22 | 31.32 | 31.415 | 30.36 | 99703 |
| 1718232000 | 31.04 | -0.35 | -1.12 | 31.55 | 31.67 | 30.72 | 423688 |
| 1718145600 | 31.39 | 0.21 | 0.67 | 30.97 | 31.83 | 30.875 | 238519 |
| 1718059200 | 31.18 | 0.36 | 1.17 | 30.58 | 31.555 | 30.1101 | 269194 |
| 1717800000 | 30.82 | -1.88 | -5.75 | 32.59 | 32.689999 | 30.63 | 350558 |
| 1717713600 | 32.7 | -0.61 | -1.83 | 33 | 33.509999 | 32.46 | 265008 |
| 1717627200 | 33.31 | 0.47 | 1.43 | 33.03 | 33.72 | 32.72 | 155686 |
| 1717540800 | 32.84 | 1.4 | 4.45 | 31.49 | 33.31 | 31.3054 | 170273 |
| 1717454400 | 31.44 | -3.4 | -9.76 | 34.8 | 34.8 | 31.25 | 655020 |
| 1717195200 | 34.84 | 0.21 | 0.61 | 34.84 | 34.84 | 33.84 | 75235 |
| 1717108800 | 34.63 | 0.13 | 0.38 | 34.7 | 34.88 | 34.53 | 129959 |
| 1717022400 | 34.5 | -0.47 | -1.34 | 34.67 | 34.8 | 33.88 | 194999 |
| 1716936000 | 34.97 | -0.88 | -2.45 | 35.72 | 36.08 | 34.63 | 130184 |
| 1716590400 | 35.85 | -0.5 | -1.38 | 36.34 | 36.655 | 35.75 | 30996 |
| 1716504000 | 36.35 | -1.16 | -3.09 | 37.51 | 37.62 | 36.2406 | 46918 |
| 1716417600 | 37.51 | 0.23 | 0.62 | 37.3 | 37.92 | 37.165 | 61888 |
| 1716331200 | 37.28 | -0.08 | -0.21 | 37.14 | 37.36 | 36.87 | 69398 |
| 1716244800 | 37.36 | 0.37 | 1.00 | 37.25 | 37.56 | 37.16 | 37864 |
| 1715985600 | 36.99 | 0.11 | 0.30 | 37.02 | 37.14 | 36.81 | 37152 |
| 1715899200 | 36.88 | 0.05 | 0.14 | 36.61 | 37.01 | 36.45 | 74379 |
| 1715812800 | 36.83 | 1.3 | 3.66 | 35.84 | 36.89 | 35.84 | 104165 |
| 1715726400 | 35.53 | -0.52 | -1.44 | 36.21 | 36.36 | 35.51 | 30309 |
| 1715640000 | 36.05 | -0.56 | -1.53 | 36.82 | 37.05 | 35.97 | 46820 |
| 1715380800 | 36.61 | -0.07 | -0.19 | 36.8 | 36.91 | 36.51 | 23580 |
| 1715294400 | 36.68 | 1.18 | 3.32 | 35.85 | 36.91 | 35.41 | 193318 |
| 1715208000 | 35.5 | 0.04 | 0.11 | 35.46 | 35.94 | 35.31 | 100357 |
| 1715121600 | 35.46 | -0.77 | -2.13 | 36.41 | 36.53 | 35.29 | 306408 |
| 1715035200 | 36.23 | 0.07 | 0.19 | 36.54 | 36.85 | 36.1301 | 88378 |
| 1714776000 | 36.16 | 0.23 | 0.64 | 36.43 | 36.495 | 35.87 | 32651 |
| 1714689600 | 35.93 | -0.07 | -0.19 | 36.44 | 36.44 | 35.8 | 35967 |
| 1714603200 | 36 | 0.49 | 1.38 | 35.58 | 36.7121 | 35.58 | 22669 |
| 1714516800 | 35.51 | -1.15 | -3.14 | 36.68 | 36.68 | 35.31 | 80555 |
| 1714430400 | 36.66 | 0.45 | 1.24 | 36.47 | 36.88 | 36.33 | 27200 |
| 1714171200 | 36.21 | 0.49 | 1.37 | 35.95 | 36.845 | 35.79 | 61229 |
| 1714084800 | 35.72 | 0.09 | 0.25 | 34.94 | 36 | 34.79 | 71556 |
| 1713998400 | 35.63 | -0.83 | -2.28 | 36.64 | 36.64 | 35.47 | 65900 |
| 1713912000 | 36.46 | 0.21 | 0.58 | 36.23 | 36.9 | 36.01 | 63423 |
| 1713825600 | 36.25 | 1.01 | 2.87 | 35.29 | 36.27 | 34.38 | 105545 |
| 1713566400 | 35.24 | 0.14 | 0.40 | 35.13 | 35.24 | 34.5 | 46364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
