Corporación Inmobiliaria Vesta S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	54.090	55.540	54.090	55.250	51.850	1,151,338
2024-08-20	55.500	55.710	54.150	54.440	51.090	1,540,017
2024-08-19	56.760	56.760	55.300	55.500	52.084	690,218
2024-08-16	57.130	57.200	55.800	56.100	52.647	4,499,776
2024-08-15	56.410	57.500	56.410	57.500	53.961	900,399
2024-08-14	57.680	57.690	55.810	56.990	53.483	2,083,676
2024-08-13	56.240	58.300	56.240	57.650	54.102	1,330,214
2024-08-12	55.990	56.780	55.710	56.370	52.901	855,957
2024-08-09	56.280	56.780	55.670	56.400	52.929	1,310,157
2024-08-08	56.880	56.880	55.480	56.360	52.891	807,314
2024-08-07	54.570	55.840	54.570	55.650	52.225	1,619,402
2024-08-06	54.560	55.270	54.540	55.120	51.728	2,479,669
2024-08-05	54.000	55.340	53.110	54.980	51.596	2,022,690
2024-08-02	54.310	55.570	53.930	54.800	51.427	1,994,535
2024-08-01	54.270	55.020	53.720	54.540	51.183	1,870,537
2024-07-31	53.080	54.870	53.020	54.590	51.230	3,314,076
2024-07-30	53.210	53.210	51.160	52.710	49.466	4,382,578
2024-07-29	54.000	54.300	52.620	52.900	49.644	3,368,841
2024-07-26	54.610	55.110	53.020	54.240	50.902	2,608,177
2024-07-25	54.940	55.490	54.130	54.360	51.015	2,428,520
2024-07-24	55.990	56.800	54.580	54.970	51.587	3,793,152
2024-07-23	55.780	56.240	55.180	55.690	52.263	1,573,026
2024-07-22	55.610	56.260	55.450	55.770	52.338	1,689,240
2024-07-19	55.310	55.520	54.280	55.300	51.897	1,531,052
2024-07-18	55.570	56.040	54.800	55.240	51.840	1,452,738
2024-07-17	57.130	57.620	55.420	55.650	52.225	1,418,725
2024-07-16	56.850	57.500	56.660	57.170	53.652	1,384,362
2024-07-15	57.390	57.570	56.550	56.700	53.211	1,193,958
2024-07-12	57.280	58.170	56.920	57.130	53.308	5,335,738
2024-07-11	56.250	58.230	56.150	57.740	53.877	1,954,003
2024-07-10	54.700	56.280	54.300	56.040	52.291	2,924,052
2024-07-09	54.550	54.930	53.800	54.480	50.835	4,403,401
2024-07-08	53.360	55.080	53.360	54.580	50.928	2,407,807
2024-07-05	54.510	55.000	53.900	54.120	50.499	1,114,805
2024-07-04	54.910	54.920	54.120	54.630	50.975	266,632
2024-07-03	53.750	55.320	53.670	54.650	50.994	1,015,911
2024-07-02	55.390	55.390	53.000	53.950	50.341	6,175,753
2024-07-01	54.900	55.720	54.470	55.460	51.749	1,592,303
2024-06-28	55.070	55.940	54.590	54.840	51.171	3,093,784
2024-06-27	55.410	55.410	54.690	55.290	51.591	2,578,129
2024-06-26	56.030	56.030	54.690	55.260	51.563	2,001,121
2024-06-25	56.900	56.900	54.880	56.130	52.375	3,118,973
2024-06-24	57.900	57.900	56.280	56.900	53.093	2,373,002
2024-06-21	57.280	57.460	55.780	56.670	52.879	17,024,405
2024-06-20	57.110	57.590	56.320	57.280	53.448	2,069,539
2024-06-19	56.630	57.860	56.630	57.010	53.196	570,169
2024-06-18	55.500	56.770	55.330	56.570	52.785	2,617,575
2024-06-17	55.970	56.100	55.500	55.600	51.880	2,150,223
2024-06-14	56.700	56.740	55.410	55.890	52.151	1,670,810
2024-06-13	58.200	58.240	56.020	56.670	52.879	1,249,268
2024-06-12	58.940	60.180	57.410	58.050	54.166	2,015,202
2024-06-11	58.500	58.800	56.660	58.050	54.166	2,362,777
2024-06-10	56.440	57.770	55.630	57.150	53.326	2,863,342
2024-06-07	58.600	58.940	56.230	56.590	52.804	1,471,802
2024-06-06	58.550	59.090	57.910	58.530	54.614	2,730,607
2024-06-05	58.230	59.250	57.800	58.540	54.623	2,102,543
2024-06-04	55.790	59.860	55.480	59.000	55.053	3,633,118
2024-06-03	58.800	60.810	55.100	55.450	51.740	6,472,827
2024-05-31	58.950	59.280	57.290	59.240	55.277	5,322,661
2024-05-30	58.400	59.000	58.280	58.860	54.922	3,266,382

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3708 MXN
2026-07-14	0.3479 MXN
2026-05-05	0.3793 MXN
2026-01-16	0.3601 MXN
2025-10-14	0.3768 MXN
2025-07-14	0.3815 MXN
2025-04-14	0.4078 MXN
2025-01-14	0.3824 MXN
2024-10-14	0.3568 MXN
2024-07-15	0.3264 MXN
2024-04-12	0.3065 MXN
2024-01-11	0.2912 MXN
2023-10-12	0.3236 MXN
2023-07-13	0.3054 MXN
2023-04-13	0.3925 MXN
2023-01-11	0.3966 MXN
2022-10-12	0.4180 MXN
2022-07-13	0.4328 MXN
2022-04-11	0.4147 MXN
2022-01-12	0.4102 MXN
2021-10-13	0.4167 MXN
2021-07-13	0.4023 MXN
2021-04-13	0.4866 MXN
2021-01-13	0.4680 MXN
2020-10-13	0.5067 MXN
2020-07-13	0.5313 MXN
2020-04-13	0.5631 MXN
2020-01-13	0.4352 MXN
2019-10-11	0.4352 MXN
2019-07-11	0.4290 MXN
2019-04-11	0.4254 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.