Corporación Inmobiliaria Vesta, S.A.B. de C.V. (BMV:VESTA)
Mexico
· Delayed Price · Currency is MXN 58.02
-0.91 (-1.54%)
Mar 9, 2026, 11:58 AM CST
BMV:VESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.10 | 60.10 | 58.72 | 58.93 | 58.93 | -1.41% | 1,844,919 |
| Mar 5, 2026 | 59.61 | 60.18 | 59.18 | 59.77 | 59.77 | -0.45% | 2,229,935 |
| Mar 4, 2026 | 58.84 | 60.21 | 58.68 | 60.04 | 60.04 | 1.81% | 2,107,696 |
| Mar 3, 2026 | 60.06 | 60.10 | 57.76 | 58.97 | 58.97 | -2.24% | 2,317,283 |
| Mar 2, 2026 | 63.11 | 64.05 | 60.10 | 60.32 | 60.32 | -4.90% | 1,763,458 |
| Feb 27, 2026 | 62.37 | 64.06 | 62.36 | 63.43 | 63.43 | 0.43% | 2,226,575 |
| Feb 26, 2026 | 61.38 | 63.38 | 61.38 | 63.16 | 63.16 | 0.33% | 3,732,603 |
| Feb 25, 2026 | 63.50 | 64.47 | 62.38 | 62.95 | 62.95 | -0.98% | 6,273,615 |
| Feb 24, 2026 | 61.98 | 64.02 | 61.88 | 63.57 | 63.57 | 2.28% | 2,058,573 |
| Feb 23, 2026 | 60.95 | 62.62 | 60.39 | 62.15 | 62.15 | 1.45% | 1,646,071 |
| Feb 20, 2026 | 58.93 | 61.62 | 58.67 | 61.26 | 61.26 | 5.48% | 6,539,831 |
| Feb 19, 2026 | 57.44 | 58.91 | 57.33 | 58.08 | 58.08 | 0.55% | 5,284,621 |
| Feb 18, 2026 | 57.41 | 57.94 | 57.28 | 57.76 | 57.76 | 0.10% | 1,757,017 |
| Feb 17, 2026 | 58.39 | 58.85 | 57.43 | 57.70 | 57.70 | -1.30% | 974,208 |
| Feb 16, 2026 | 58.65 | 58.69 | 57.27 | 58.46 | 58.46 | -0.32% | 250,928 |
| Feb 13, 2026 | 57.50 | 58.88 | 57.04 | 58.65 | 58.65 | 2.53% | 1,166,108 |
| Feb 12, 2026 | 56.80 | 57.90 | 56.44 | 57.20 | 57.20 | 1.02% | 1,165,894 |
| Feb 11, 2026 | 57.18 | 57.51 | 53.53 | 56.62 | 56.62 | -0.65% | 1,167,412 |
| Feb 10, 2026 | 57.15 | 57.69 | 56.42 | 56.99 | 56.99 | -0.77% | 1,734,195 |
| Feb 9, 2026 | 55.31 | 57.63 | 55.12 | 57.43 | 57.43 | 3.81% | 1,865,040 |
| Feb 6, 2026 | 54.62 | 55.48 | 54.09 | 55.32 | 55.32 | 1.52% | 2,064,811 |
| Feb 5, 2026 | 54.43 | 55.05 | 53.95 | 54.49 | 54.49 | -0.15% | 2,074,163 |
| Feb 4, 2026 | 54.37 | 55.24 | 51.32 | 54.57 | 54.57 | 0.50% | 1,944,519 |
| Feb 3, 2026 | 53.90 | 54.49 | 53.45 | 54.30 | 54.30 | 0.48% | 2,687,370 |
| Jan 30, 2026 | 53.88 | 54.26 | 53.30 | 54.04 | 54.04 | 0.09% | 4,652,653 |
| Jan 29, 2026 | 55.02 | 55.59 | 53.24 | 53.99 | 53.99 | -2.26% | 2,459,802 |
| Jan 28, 2026 | 55.68 | 56.08 | 54.99 | 55.24 | 55.24 | -0.59% | 2,507,031 |
| Jan 27, 2026 | 55.90 | 56.33 | 55.25 | 55.57 | 55.57 | -0.11% | 4,506,032 |
| Jan 26, 2026 | 55.69 | 55.97 | 55.23 | 55.63 | 55.63 | 0.38% | 3,694,057 |
| Jan 23, 2026 | 56.37 | 56.37 | 54.33 | 55.42 | 55.42 | -1.39% | 3,177,233 |
| Jan 22, 2026 | 56.71 | 56.80 | 55.43 | 56.20 | 56.20 | -0.57% | 3,124,594 |
| Jan 21, 2026 | 56.80 | 56.80 | 55.90 | 56.52 | 56.52 | 0.59% | 2,321,233 |
| Jan 20, 2026 | 56.83 | 56.84 | 55.64 | 56.19 | 56.19 | -0.64% | 2,166,259 |
| Jan 19, 2026 | 56.79 | 57.00 | 56.18 | 56.55 | 56.55 | -0.44% | 509,021 |
| Jan 16, 2026 | 56.36 | 56.85 | 56.00 | 56.80 | 56.80 | 0.48% | 1,405,489 |
| Jan 15, 2026 | 57.62 | 57.62 | 56.32 | 56.53 | 56.17 | -0.55% | 2,531,909 |
| Jan 14, 2026 | 57.50 | 57.50 | 56.60 | 56.84 | 56.48 | -0.47% | 3,307,465 |
| Jan 13, 2026 | 57.40 | 57.50 | 56.59 | 57.11 | 56.75 | -0.57% | 1,408,191 |
| Jan 12, 2026 | 56.92 | 57.50 | 56.90 | 57.44 | 57.07 | 0.91% | 1,532,251 |
| Jan 9, 2026 | 56.99 | 57.17 | 56.00 | 56.92 | 56.56 | 0.37% | 5,505,123 |
| Jan 8, 2026 | 56.11 | 56.97 | 56.06 | 56.71 | 56.35 | 1.72% | 1,596,273 |
| Jan 7, 2026 | 55.00 | 56.04 | 54.75 | 55.75 | 55.40 | 1.77% | 3,658,089 |
| Jan 6, 2026 | 54.82 | 55.03 | 53.84 | 54.78 | 54.43 | 0.13% | 1,719,419 |
| Jan 5, 2026 | 55.03 | 55.53 | 54.52 | 54.71 | 54.36 | -0.36% | 1,213,925 |
| Jan 2, 2026 | 55.13 | 55.35 | 54.19 | 54.91 | 54.56 | -0.33% | 809,910 |
| Dec 31, 2025 | 54.65 | 55.40 | 54.36 | 55.09 | 54.74 | 0.35% | 774,758 |
| Dec 30, 2025 | 56.32 | 56.32 | 54.71 | 54.90 | 54.55 | -2.03% | 857,855 |
| Dec 29, 2025 | 56.54 | 56.96 | 55.90 | 56.04 | 55.68 | -0.64% | 511,964 |
| Dec 26, 2025 | 56.36 | 56.49 | 55.81 | 56.40 | 56.04 | 0.09% | 354,564 |
| Dec 24, 2025 | 56.49 | 56.64 | 55.77 | 56.35 | 55.99 | 0.36% | 193,344 |
| Dec 23, 2025 | 55.97 | 56.86 | 55.25 | 56.15 | 55.79 | 0.11% | 877,732 |
| Dec 22, 2025 | 55.15 | 56.28 | 55.15 | 56.09 | 55.73 | 1.93% | 1,733,667 |
| Dec 19, 2025 | 55.52 | 56.58 | 54.19 | 55.03 | 54.68 | -0.81% | 9,928,133 |
| Dec 18, 2025 | 54.96 | 55.86 | 54.60 | 55.48 | 55.13 | 1.52% | 2,518,906 |
| Dec 17, 2025 | 55.30 | 55.47 | 54.44 | 54.65 | 54.30 | -0.53% | 2,425,853 |
| Dec 16, 2025 | 56.44 | 56.44 | 54.80 | 54.94 | 54.59 | -2.54% | 2,063,046 |
| Dec 15, 2025 | 56.61 | 57.44 | 55.60 | 56.37 | 56.01 | 0.07% | 6,698,763 |
| Dec 11, 2025 | 56.00 | 56.56 | 55.59 | 56.33 | 55.97 | -0.19% | 3,313,120 |
| Dec 10, 2025 | 57.64 | 57.94 | 56.11 | 56.44 | 56.08 | -2.67% | 2,393,434 |
| Dec 9, 2025 | 57.50 | 58.70 | 57.19 | 57.99 | 57.62 | 1.01% | 2,117,136 |
| Dec 8, 2025 | 56.89 | 57.51 | 56.68 | 57.41 | 57.04 | 1.13% | 2,387,526 |
| Dec 5, 2025 | 56.78 | 57.20 | 56.48 | 56.77 | 56.41 | -0.32% | 1,149,106 |
| Dec 4, 2025 | 57.00 | 57.22 | 56.73 | 56.95 | 56.59 | -0.05% | 1,670,209 |
| Dec 3, 2025 | 57.00 | 57.00 | 56.28 | 56.98 | 56.62 | -0.04% | 2,175,450 |
| Dec 2, 2025 | 56.70 | 57.64 | 56.53 | 57.00 | 56.64 | 1.32% | 3,085,035 |
| Dec 1, 2025 | 56.99 | 57.33 | 56.00 | 56.26 | 55.90 | -1.40% | 3,139,055 |
| Nov 28, 2025 | 56.47 | 57.72 | 56.47 | 57.06 | 56.70 | 0.53% | 3,025,500 |
| Nov 27, 2025 | 57.38 | 57.87 | 56.56 | 56.76 | 56.40 | -1.32% | 397,749 |
| Nov 26, 2025 | 57.53 | 57.97 | 57.25 | 57.52 | 57.15 | -0.09% | 834,236 |
| Nov 25, 2025 | 55.61 | 57.69 | 55.43 | 57.57 | 57.20 | 3.69% | 1,728,023 |
| Nov 24, 2025 | 56.82 | 58.00 | 54.83 | 55.52 | 55.17 | -1.77% | 7,864,447 |
| Nov 21, 2025 | 56.22 | 57.11 | 55.91 | 56.52 | 56.16 | 0.66% | 988,874 |
| Nov 20, 2025 | 56.43 | 57.45 | 56.04 | 56.15 | 55.79 | 0.43% | 2,303,515 |
| Nov 19, 2025 | 56.12 | 57.07 | 54.88 | 55.91 | 55.55 | -0.48% | 1,009,701 |
| Nov 18, 2025 | 55.43 | 56.77 | 55.02 | 56.18 | 55.82 | 0.14% | 1,451,443 |
| Nov 14, 2025 | 55.76 | 56.75 | 55.58 | 56.10 | 55.74 | -0.09% | 1,059,863 |
| Nov 13, 2025 | 56.54 | 57.82 | 55.99 | 56.15 | 55.79 | -0.72% | 1,256,042 |
| Nov 12, 2025 | 57.60 | 57.60 | 56.42 | 56.56 | 56.20 | -1.55% | 1,085,770 |
| Nov 11, 2025 | 57.57 | 58.22 | 56.92 | 57.45 | 57.08 | -0.16% | 1,554,235 |
| Nov 10, 2025 | 56.95 | 57.80 | 56.95 | 57.54 | 57.17 | 1.11% | 1,177,062 |
| Nov 7, 2025 | 56.98 | 57.27 | 56.33 | 56.91 | 56.55 | -0.05% | 711,018 |
| Nov 6, 2025 | 56.80 | 57.23 | 56.27 | 56.94 | 56.58 | 0.74% | 2,379,570 |
| Nov 5, 2025 | 55.80 | 56.90 | 55.60 | 56.52 | 56.16 | 1.33% | 1,494,787 |
| Nov 4, 2025 | 55.02 | 56.29 | 54.85 | 55.78 | 55.42 | 0.94% | 1,059,776 |
| Nov 3, 2025 | 56.35 | 56.90 | 55.11 | 55.26 | 54.91 | -2.02% | 1,125,561 |
| Oct 31, 2025 | 56.09 | 57.12 | 56.05 | 56.40 | 56.04 | 0.36% | 1,436,586 |
| Oct 30, 2025 | 55.81 | 56.88 | 55.74 | 56.20 | 55.84 | 0.30% | 2,168,650 |
| Oct 29, 2025 | 54.89 | 56.31 | 54.89 | 56.03 | 55.67 | 1.56% | 2,145,472 |
| Oct 28, 2025 | 54.79 | 55.37 | 53.82 | 55.17 | 54.82 | 0.55% | 1,570,214 |
| Oct 27, 2025 | 53.17 | 55.28 | 53.17 | 54.87 | 54.52 | 3.22% | 2,232,591 |
| Oct 24, 2025 | 51.01 | 53.46 | 50.53 | 53.16 | 52.82 | 4.75% | 2,749,604 |
| Oct 23, 2025 | 50.19 | 51.21 | 50.19 | 50.75 | 50.43 | 0.81% | 2,127,337 |
| Oct 22, 2025 | 49.55 | 50.41 | 49.01 | 50.34 | 50.02 | 1.72% | 6,427,305 |
| Oct 21, 2025 | 49.45 | 49.72 | 49.01 | 49.49 | 49.17 | 0.12% | 1,894,448 |
| Oct 20, 2025 | 48.67 | 49.68 | 48.67 | 49.43 | 49.12 | 1.58% | 1,377,255 |
| Oct 17, 2025 | 48.57 | 49.09 | 47.68 | 48.66 | 48.35 | 0.12% | 2,010,577 |
| Oct 16, 2025 | 48.43 | 49.19 | 48.21 | 48.60 | 48.29 | 0.50% | 1,517,040 |
| Oct 15, 2025 | 47.75 | 48.68 | 47.75 | 48.36 | 48.05 | 0.79% | 7,253,371 |
| Oct 14, 2025 | 47.88 | 48.75 | 47.42 | 47.98 | 47.67 | -0.21% | 2,183,220 |
| Oct 13, 2025 | 47.85 | 48.29 | 47.59 | 48.08 | 47.40 | 0.71% | 2,123,250 |