5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+20.18%
3 MONTH PERFORMANCE
+4.42%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
+7.03%
1 YEAR PERFORMANCE
-23.74%
Corporación Inmobiliaria Vesta, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $27.64 | $27.39 (-0.9%) | $27.64 | $26.51 | 66,767 | $234.89 M |
| 04/30/2025 | $27.30 | $27.42 (0.44%) | $27.48 | $26.79 | 306,400 | $235.14 M |
| 04/29/2025 | $27.55 | $27.55 (0%) | $27.93 | $27.33 | 438,800 | $236.26 M |
| 04/28/2025 | $27.09 | $27.58 (1.81%) | $27.81 | $27.09 | 141,600 | $236.52 M |
| 04/25/2025 | $26.72 | $26.98 (0.97%) | $27.22 | $26.55 | 255,932 | $231.37 M |
| 04/24/2025 | $24.37 | $26.72 (9.64%) | $27.16 | $24.37 | 272,011 | $229.14 M |
| 04/23/2025 | $25.11 | $25.60 (1.95%) | $25.83 | $24.99 | 381,100 | $219.54 M |
| 04/22/2025 | $24.47 | $24.78 (1.27%) | $25.02 | $24.16 | 885,343 | $212.50 M |
| 04/21/2025 | $24.11 | $24.19 (0.33%) | $24.38 | $23.79 | 182,511 | $207.45 M |
| 04/17/2025 | $23.43 | $24.27 (3.59%) | $24.50 | $23.43 | 257,600 | $208.13 M |
| 04/16/2025 | $22.92 | $23.36 (1.92%) | $23.56 | $22.92 | 294,900 | $200.33 M |
| 04/15/2025 | $23.46 | $22.95 (-2.17%) | $23.46 | $22.86 | 72,635 | $196.81 M |
| 04/14/2025 | $22.99 | $23.30 (1.35%) | $23.49 | $22.83 | 65,000 | $199.81 M |
| 04/11/2025 | $22.65 | $22.98 (1.46%) | $23.24 | $22.60 | 63,700 | $197.07 M |
| 04/10/2025 | $22.88 | $22.49 (-1.7%) | $23.15 | $22.25 | 81,122 | $192.87 M |
| 04/09/2025 | $21.76 | $23.06 (5.97%) | $23.29 | $21.30 | 327,938 | $197.75 M |
| 04/08/2025 | $22.76 | $21.81 (-4.17%) | $23.02 | $21.78 | 242,338 | $187.03 M |
| 04/07/2025 | $22.75 | $21.90 (-3.74%) | $22.93 | $21.69 | 218,321 | $187.81 M |
| 04/04/2025 | $24.26 | $23.26 (-4.12%) | $24.30 | $23.05 | 209,300 | $199.47 M |
| 04/03/2025 | $22.60 | $24.89 (10.13%) | $25.15 | $22.49 | 397,549 | $213.45 M |
| 04/02/2025 | $22.63 | $22.80 (0.75%) | $22.98 | $22.63 | 52,304 | $195.52 M |
| 04/01/2025 | $22.63 | $22.83 (0.88%) | $22.84 | $22.30 | 117,823 | $195.78 M |
| 03/31/2025 | $22.80 | $22.81 (0.04%) | $23.00 | $22.62 | 134,635 | $195.61 M |
| 03/28/2025 | $23.13 | $23.05 (-0.35%) | $23.42 | $22.87 | 122,900 | $197.67 M |
| 03/27/2025 | $23.57 | $23.30 (-1.15%) | $23.58 | $23.10 | 100,037 | $199.81 M |
| 03/26/2025 | $24.08 | $23.73 (-1.45%) | $24.24 | $23.72 | 71,232 | $203.50 M |
| 03/25/2025 | $23.64 | $24.05 (1.73%) | $24.24 | $23.64 | 110,800 | $206.24 M |
| 03/24/2025 | $23.27 | $23.44 (0.73%) | $23.66 | $22.67 | 101,734 | $201.01 M |
| 03/21/2025 | $23.39 | $23.56 (0.73%) | $23.61 | $23.08 | 137,917 | $202.04 M |
| 03/20/2025 | $23.30 | $23.68 (1.63%) | $23.88 | $23.30 | 338,800 | $203.07 M |
| 03/19/2025 | $23.06 | $23.62 (2.43%) | $23.83 | $23.06 | 79,900 | $202.56 M |
| 03/18/2025 | $23.40 | $23.13 (-1.15%) | $23.40 | $23.00 | 83,700 | $198.35 M |
| 03/17/2025 | $23.09 | $23.70 (2.64%) | $23.84 | $22.80 | 191,100 | $203.24 M |
| 03/14/2025 | $22.99 | $23.27 (1.22%) | $23.64 | $22.99 | 76,136 | $199.56 M |
| 03/13/2025 | $22.67 | $22.77 (0.44%) | $22.91 | $22.10 | 121,016 | $195.27 M |
| 03/12/2025 | $23.99 | $22.89 (-4.59%) | $24.08 | $22.68 | 220,500 | $196.30 M |
| 03/11/2025 | $24.26 | $23.96 (-1.24%) | $24.51 | $23.63 | 87,600 | $205.47 M |
| 03/10/2025 | $24.38 | $24.31 (-0.29%) | $24.69 | $24.08 | 80,400 | $208.47 M |
| 03/07/2025 | $24.51 | $24.66 (0.61%) | $24.90 | $23.77 | 76,335 | $211.48 M |
| 03/06/2025 | $23.60 | $24.58 (4.15%) | $24.72 | $23.51 | 132,324 | $210.79 M |
| 03/05/2025 | $23.28 | $23.72 (1.89%) | $23.82 | $23.11 | 114,804 | $203.41 M |
| 03/04/2025 | $23.08 | $22.99 (-0.39%) | $23.27 | $22.56 | 1.86 M | $197.15 M |
| 03/03/2025 | $23.65 | $23.26 (-1.65%) | $23.88 | $23.19 | 149,000 | $199.47 M |
| 02/28/2025 | $23.67 | $23.34 (-1.39%) | $23.77 | $23.14 | 163,700 | $200.16 M |
| 02/27/2025 | $24.02 | $23.66 (-1.5%) | $24.03 | $23.28 | 277,202 | $202.90 M |
| 02/26/2025 | $23.79 | $23.93 (0.59%) | $23.99 | $23.38 | 349,348 | $205.22 M |
| 02/25/2025 | $24.19 | $23.71 (-1.98%) | $24.42 | $23.57 | 313,000 | $203.33 M |
| 02/24/2025 | $24.66 | $24.06 (-2.43%) | $24.66 | $23.50 | 943,823 | $206.33 M |
| 02/21/2025 | $24.99 | $24.46 (-2.12%) | $25.09 | $24.32 | 244,100 | $209.76 M |
| 02/20/2025 | $24.99 | $24.88 (-0.44%) | $25.09 | $24.28 | 305,156 | $213.36 M |
| 02/19/2025 | $26.63 | $24.90 (-6.5%) | $27.24 | $24.88 | 335,300 | $213.53 M |
| 02/18/2025 | $26.76 | $26.82 (0.22%) | $27.13 | $26.56 | 204,900 | $230.00 M |
| 02/14/2025 | $27.01 | $26.91 (-0.37%) | $27.25 | $26.82 | 71,500 | $230.77 M |
| 02/13/2025 | $26.49 | $26.93 (1.66%) | $26.93 | $26.49 | 62,700 | $230.94 M |
| 02/12/2025 | $25.95 | $26.50 (2.12%) | $26.70 | $25.95 | 56,309 | $227.25 M |
| 02/11/2025 | $26.24 | $26.25 (0.04%) | $26.52 | $26.11 | 49,700 | $225.11 M |
| 02/10/2025 | $26.45 | $26.42 (-0.11%) | $26.50 | $26.19 | 67,700 | $226.57 M |
| 02/07/2025 | $26.42 | $26.47 (0.19%) | $26.67 | $25.93 | 194,700 | $227.00 M |
| 02/06/2025 | $26.43 | $26.64 (0.79%) | $26.66 | $26.16 | 319,742 | $228.46 M |
| 02/05/2025 | $27.06 | $26.47 (-2.18%) | $27.06 | $26.24 | 379,600 | $227.00 M |
| 02/04/2025 | $26.69 | $26.81 (0.45%) | $27.15 | $26.36 | 477,100 | $229.91 M |
| 02/03/2025 | $25.77 | $26.63 (3.34%) | $27.81 | $25.46 | 441,400 | $228.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
