Corporación Inmobiliaria Vesta, S.A.B. de C.V. (BMV:VESTA)
Mexico
· Delayed Price · Currency is MXN 56.77
-0.18 (-0.32%)
At close: Dec 5, 2025
BMV:VESTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.78 | 57.20 | 56.48 | 56.77 | 56.77 | -0.32% | 1,149,106 |
| Dec 4, 2025 | 57.00 | 57.22 | 56.73 | 56.95 | 56.95 | -0.05% | 1,670,209 |
| Dec 3, 2025 | 57.00 | 57.00 | 56.28 | 56.98 | 56.98 | -0.04% | 2,175,450 |
| Dec 2, 2025 | 56.70 | 57.64 | 56.53 | 57.00 | 57.00 | 1.32% | 3,085,035 |
| Dec 1, 2025 | 56.99 | 57.33 | 56.00 | 56.26 | 56.26 | -1.40% | 3,139,055 |
| Nov 28, 2025 | 56.47 | 57.72 | 56.47 | 57.06 | 57.06 | 0.53% | 3,025,500 |
| Nov 27, 2025 | 57.38 | 57.87 | 56.56 | 56.76 | 56.76 | -1.32% | 397,749 |
| Nov 26, 2025 | 57.53 | 57.97 | 57.25 | 57.52 | 57.52 | -0.09% | 834,236 |
| Nov 25, 2025 | 55.61 | 57.69 | 55.43 | 57.57 | 57.57 | 3.69% | 1,728,023 |
| Nov 24, 2025 | 56.82 | 58.00 | 54.83 | 55.52 | 55.52 | -1.77% | 7,864,447 |
| Nov 21, 2025 | 56.22 | 57.11 | 55.91 | 56.52 | 56.52 | 0.66% | 988,874 |
| Nov 20, 2025 | 56.43 | 57.45 | 56.04 | 56.15 | 56.15 | 0.43% | 2,303,515 |
| Nov 19, 2025 | 56.12 | 57.07 | 54.88 | 55.91 | 55.91 | -0.48% | 1,009,701 |
| Nov 18, 2025 | 55.43 | 56.77 | 55.02 | 56.18 | 56.18 | 0.14% | 1,451,443 |
| Nov 14, 2025 | 55.76 | 56.75 | 55.58 | 56.10 | 56.10 | -0.09% | 1,059,863 |
| Nov 13, 2025 | 56.54 | 57.82 | 55.99 | 56.15 | 56.15 | -0.72% | 1,256,042 |
| Nov 12, 2025 | 57.60 | 57.60 | 56.42 | 56.56 | 56.56 | -1.55% | 1,085,770 |
| Nov 11, 2025 | 57.57 | 58.22 | 56.92 | 57.45 | 57.45 | -0.16% | 1,554,235 |
| Nov 10, 2025 | 56.95 | 57.80 | 56.95 | 57.54 | 57.54 | 1.11% | 1,177,062 |
| Nov 7, 2025 | 56.98 | 57.27 | 56.33 | 56.91 | 56.91 | -0.05% | 711,018 |
| Nov 6, 2025 | 56.80 | 57.23 | 56.27 | 56.94 | 56.94 | 0.74% | 2,379,570 |
| Nov 5, 2025 | 55.80 | 56.90 | 55.60 | 56.52 | 56.52 | 1.33% | 1,494,787 |
| Nov 4, 2025 | 55.02 | 56.29 | 54.85 | 55.78 | 55.78 | 0.94% | 1,059,776 |
| Nov 3, 2025 | 56.35 | 56.90 | 55.11 | 55.26 | 55.26 | -2.02% | 1,125,561 |
| Oct 31, 2025 | 56.09 | 57.12 | 56.05 | 56.40 | 56.40 | 0.36% | 1,436,586 |
| Oct 30, 2025 | 55.81 | 56.88 | 55.74 | 56.20 | 56.20 | 0.30% | 2,168,650 |
| Oct 29, 2025 | 54.89 | 56.31 | 54.89 | 56.03 | 56.03 | 1.56% | 2,145,472 |
| Oct 28, 2025 | 54.79 | 55.37 | 53.82 | 55.17 | 55.17 | 0.55% | 1,570,214 |
| Oct 27, 2025 | 53.17 | 55.28 | 53.17 | 54.87 | 54.87 | 3.22% | 2,232,591 |
| Oct 24, 2025 | 51.01 | 53.46 | 50.53 | 53.16 | 53.16 | 4.75% | 2,749,604 |
| Oct 23, 2025 | 50.19 | 51.21 | 50.19 | 50.75 | 50.75 | 0.81% | 2,127,337 |
| Oct 22, 2025 | 49.55 | 50.41 | 49.01 | 50.34 | 50.34 | 1.72% | 6,427,305 |
| Oct 21, 2025 | 49.45 | 49.72 | 49.01 | 49.49 | 49.49 | 0.12% | 1,894,448 |
| Oct 20, 2025 | 48.67 | 49.68 | 48.67 | 49.43 | 49.43 | 1.58% | 1,377,255 |
| Oct 17, 2025 | 48.57 | 49.09 | 47.68 | 48.66 | 48.66 | 0.12% | 2,010,577 |
| Oct 16, 2025 | 48.43 | 49.19 | 48.21 | 48.60 | 48.60 | 0.50% | 1,517,040 |
| Oct 15, 2025 | 47.75 | 48.68 | 47.75 | 48.36 | 48.36 | 0.79% | 7,253,371 |
| Oct 14, 2025 | 47.88 | 48.75 | 47.42 | 47.98 | 47.98 | -0.21% | 2,183,220 |
| Oct 13, 2025 | 47.85 | 48.29 | 47.59 | 48.08 | 47.70 | 0.71% | 2,123,250 |
| Oct 10, 2025 | 48.20 | 48.53 | 47.56 | 47.74 | 47.37 | -0.87% | 1,056,453 |
| Oct 9, 2025 | 48.67 | 48.87 | 47.93 | 48.16 | 47.78 | -1.05% | 1,366,382 |
| Oct 8, 2025 | 48.51 | 49.20 | 47.82 | 48.67 | 48.29 | 0.33% | 2,012,688 |
| Oct 7, 2025 | 49.15 | 49.29 | 48.34 | 48.51 | 48.13 | -1.32% | 1,356,576 |
| Oct 6, 2025 | 49.99 | 49.99 | 48.48 | 49.16 | 48.78 | -1.21% | 1,246,928 |
| Oct 3, 2025 | 50.32 | 50.55 | 49.40 | 49.76 | 49.37 | -0.86% | 1,433,469 |
| Oct 2, 2025 | 50.75 | 51.45 | 50.05 | 50.19 | 49.80 | -1.55% | 2,016,778 |
| Oct 1, 2025 | 52.09 | 52.43 | 50.79 | 50.98 | 50.58 | -1.66% | 1,005,062 |
| Sep 30, 2025 | 51.64 | 52.62 | 51.56 | 51.84 | 51.43 | 0.41% | 2,028,916 |
| Sep 29, 2025 | 51.13 | 52.19 | 51.07 | 51.63 | 51.23 | 0.72% | 2,370,607 |
| Sep 26, 2025 | 51.17 | 51.56 | 50.73 | 51.26 | 50.86 | - | 1,521,703 |
| Sep 25, 2025 | 51.61 | 51.86 | 51.12 | 51.26 | 50.86 | -0.45% | 990,206 |
| Sep 24, 2025 | 51.47 | 51.82 | 50.74 | 51.49 | 51.09 | -0.48% | 2,003,378 |
| Sep 23, 2025 | 50.28 | 52.23 | 50.13 | 51.74 | 51.34 | 2.37% | 2,840,608 |
| Sep 22, 2025 | 48.69 | 50.72 | 48.69 | 50.54 | 50.14 | 1.73% | 3,751,078 |
| Sep 19, 2025 | 49.00 | 49.94 | 48.86 | 49.68 | 49.29 | 1.89% | 9,248,609 |
| Sep 18, 2025 | 49.66 | 49.66 | 48.00 | 48.76 | 48.38 | -1.81% | 7,429,693 |
| Sep 17, 2025 | 49.71 | 50.20 | 49.33 | 49.66 | 49.27 | -0.78% | 2,786,893 |
| Sep 15, 2025 | 52.00 | 52.00 | 49.89 | 50.05 | 49.66 | -3.04% | 1,760,113 |
| Sep 12, 2025 | 52.12 | 52.13 | 51.47 | 51.62 | 51.22 | -0.48% | 2,477,211 |
| Sep 11, 2025 | 52.40 | 52.96 | 51.78 | 51.87 | 51.46 | -0.97% | 9,962,492 |
| Sep 10, 2025 | 52.24 | 52.90 | 52.13 | 52.38 | 51.97 | 0.48% | 1,316,590 |
| Sep 9, 2025 | 52.85 | 52.85 | 51.80 | 52.13 | 51.72 | -1.44% | 853,404 |
| Sep 8, 2025 | 52.62 | 53.10 | 52.10 | 52.89 | 52.48 | 0.34% | 697,019 |
| Sep 5, 2025 | 51.55 | 52.89 | 51.55 | 52.71 | 52.30 | 1.62% | 1,010,208 |
| Sep 4, 2025 | 51.57 | 52.17 | 51.45 | 51.87 | 51.46 | 0.17% | 603,160 |
| Sep 3, 2025 | 52.01 | 52.01 | 51.35 | 51.78 | 51.37 | 0.14% | 674,590 |
| Sep 2, 2025 | 51.55 | 52.06 | 51.08 | 51.71 | 51.31 | -0.21% | 765,712 |
| Sep 1, 2025 | 51.60 | 52.09 | 51.50 | 51.82 | 51.41 | 0.76% | 283,424 |
| Aug 29, 2025 | 52.16 | 52.16 | 51.06 | 51.43 | 51.03 | -1.40% | 2,960,745 |
| Aug 28, 2025 | 51.86 | 52.37 | 51.35 | 52.16 | 51.75 | 1.01% | 977,249 |
| Aug 27, 2025 | 51.03 | 51.87 | 50.89 | 51.64 | 51.24 | 1.16% | 2,008,715 |
| Aug 26, 2025 | 52.26 | 52.63 | 50.86 | 51.05 | 50.65 | -2.58% | 1,422,510 |
| Aug 25, 2025 | 53.00 | 53.24 | 52.29 | 52.40 | 51.99 | -1.43% | 611,711 |
| Aug 22, 2025 | 52.97 | 53.43 | 52.62 | 53.16 | 52.74 | 0.74% | 1,446,402 |
| Aug 21, 2025 | 52.63 | 53.42 | 52.59 | 52.77 | 52.36 | -0.30% | 966,900 |
| Aug 20, 2025 | 53.56 | 53.99 | 52.81 | 52.93 | 52.52 | -1.16% | 1,133,681 |
| Aug 19, 2025 | 52.00 | 53.88 | 52.00 | 53.55 | 53.13 | 0.30% | 934,524 |
| Aug 18, 2025 | 53.48 | 53.62 | 53.06 | 53.39 | 52.97 | -0.07% | 754,140 |
| Aug 15, 2025 | 54.04 | 54.29 | 53.35 | 53.43 | 53.01 | -0.76% | 969,113 |
| Aug 14, 2025 | 53.77 | 54.20 | 53.46 | 53.84 | 53.42 | -0.13% | 1,100,781 |
| Aug 13, 2025 | 53.16 | 54.13 | 52.95 | 53.91 | 53.49 | 1.70% | 1,370,230 |
| Aug 12, 2025 | 53.15 | 53.40 | 52.69 | 53.01 | 52.60 | - | 866,256 |
| Aug 11, 2025 | 52.83 | 53.59 | 52.32 | 53.01 | 52.60 | 0.15% | 1,255,972 |
| Aug 8, 2025 | 53.24 | 53.50 | 52.82 | 52.93 | 52.52 | -0.84% | 1,608,128 |
| Aug 7, 2025 | 52.72 | 53.81 | 52.72 | 53.38 | 52.96 | 1.43% | 976,721 |
| Aug 6, 2025 | 52.62 | 53.30 | 52.54 | 52.63 | 52.22 | -0.40% | 932,250 |
| Aug 5, 2025 | 53.05 | 53.40 | 52.38 | 52.84 | 52.43 | -0.30% | 1,327,589 |
| Aug 4, 2025 | 53.00 | 53.56 | 52.61 | 53.00 | 52.59 | 0.13% | 1,085,541 |
| Aug 1, 2025 | 53.38 | 53.38 | 52.21 | 52.93 | 52.52 | -0.28% | 1,019,089 |
| Jul 31, 2025 | 51.82 | 53.44 | 51.77 | 53.08 | 52.66 | 1.98% | 3,170,658 |
| Jul 30, 2025 | 51.84 | 53.13 | 51.71 | 52.05 | 51.64 | -0.12% | 3,769,308 |
| Jul 29, 2025 | 50.84 | 52.45 | 50.75 | 52.11 | 51.70 | 2.42% | 2,945,724 |
| Jul 28, 2025 | 49.54 | 51.20 | 49.54 | 50.88 | 50.48 | 2.83% | 2,010,438 |
| Jul 25, 2025 | 48.11 | 49.74 | 47.12 | 49.48 | 49.09 | 0.14% | 1,600,896 |
| Jul 24, 2025 | 48.88 | 49.55 | 48.74 | 49.41 | 49.02 | 1.15% | 1,179,147 |
| Jul 23, 2025 | 47.62 | 48.95 | 47.46 | 48.85 | 48.47 | 2.69% | 1,595,605 |
| Jul 22, 2025 | 48.00 | 48.23 | 47.46 | 47.57 | 47.20 | -0.61% | 6,342,015 |
| Jul 21, 2025 | 48.22 | 48.57 | 47.59 | 47.86 | 47.49 | -1.14% | 1,411,831 |
| Jul 18, 2025 | 47.90 | 48.55 | 47.81 | 48.41 | 48.03 | 0.17% | 1,271,073 |
| Jul 17, 2025 | 48.85 | 48.85 | 47.79 | 48.33 | 47.95 | -0.43% | 3,969,565 |