Corporacion Inmobiliaria Vesta S.A.B. de C.V. VESTA
BMV · Mexiko · Finanzen
MXN 58,58+0,47 (+0,81 %)
Markt geschlossen· · MXN · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · MXN · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 58,67 | +0,65 % | MXN 58,99 | MXN 58,99 | MXN 58,02 | 1,06M |
| 2026-09-30 | MXN 58,29 | -0,60 % | MXN 58,29 | MXN 58,90 | MXN 57,76 | 2,45M |
| 2026-09-29 | MXN 58,64 | -0,31 % | MXN 58,95 | MXN 59,84 | MXN 58,03 | 2,03M |
| 2026-09-28 | MXN 58,82 | +0,53 % | MXN 58,44 | MXN 58,99 | MXN 57,98 |
| 1,56M |
| 2026-09-25 | MXN 58,51 | +0,90 % | MXN 58,35 | MXN 59,00 | MXN 58,03 | 1,07M |
| 2026-09-24 | MXN 57,99 | +0,17 % | MXN 57,42 | MXN 58,22 | MXN 57,10 | 1,42M |
| 2026-09-23 | MXN 57,89 | +1,65 % | MXN 57,37 | MXN 58,13 | MXN 56,64 | 2,54M |
| 2026-09-22 | MXN 56,95 | -1,45 % | MXN 57,59 | MXN 58,12 | MXN 56,59 | 1,59M |
| 2026-09-21 | MXN 57,79 | -0,21 % | MXN 58,48 | MXN 58,49 | MXN 56,87 | 1,15M |
| 2026-09-18 | MXN 57,91 | +0,85 % | MXN 57,63 | MXN 58,53 | MXN 56,82 | 9,58M |
| 2026-09-17 | MXN 57,42 | +1,45 % | MXN 56,35 | MXN 57,68 | MXN 56,35 | 1,91M |
| 2026-09-15 | MXN 56,60 | -0,74 % | MXN 57,24 | MXN 57,28 | MXN 56,35 | 1,32M |
| 2026-09-14 | MXN 57,02 | -0,21 % | MXN 57,14 | MXN 57,40 | MXN 56,57 | 1,62M |
| 2026-09-11 | MXN 57,14 | +0,35 % | MXN 56,86 | MXN 57,52 | MXN 56,63 | 609,54K |
| 2026-09-10 | MXN 56,94 | -0,26 % | MXN 57,01 | MXN 57,62 | MXN 56,56 | 807,63K |
| 2026-09-09 | MXN 57,09 | -1,09 % | MXN 57,56 | MXN 57,97 | MXN 57,07 | 1,50M |
| 2026-09-08 | MXN 57,72 | -0,59 % | MXN 58,09 | MXN 58,49 | MXN 57,58 | 1,02M |
| 2026-09-07 | MXN 58,06 | -1,07 % | MXN 59,08 | MXN 59,08 | MXN 58,04 | 262,15K |
| 2026-09-04 | MXN 58,69 | -0,39 % | MXN 58,91 | MXN 59,31 | MXN 58,27 | 1,33M |
| 2026-09-03 | MXN 58,92 | +0,77 % | MXN 58,66 | MXN 59,38 | MXN 58,28 | 1,25M |
| 2026-09-02 | MXN 58,47 | -0,20 % | MXN 58,71 | MXN 58,82 | MXN 57,68 | 1,46M |
| 2026-09-01 | MXN 58,59 | +0,02 % | MXN 58,83 | MXN 58,84 | MXN 58,06 | 1,35M |
| 2026-08-31 | MXN 58,58 | +0,64 % | MXN 58,40 | MXN 59,20 | MXN 57,77 | 3,80M |
| 2026-08-28 | MXN 58,21 | -0,95 % | MXN 58,97 | MXN 58,98 | MXN 58,07 | 721,67K |
| 2026-08-27 | MXN 58,77 | +0,46 % | MXN 58,32 | MXN 59,16 | MXN 58,32 | 587,60K |
| 2026-08-26 | MXN 58,50 | -1,37 % | MXN 59,82 | MXN 59,99 | MXN 58,36 | 1,57M |
| 2026-08-25 | MXN 59,31 | -1,25 % | MXN 59,73 | MXN 60,33 | MXN 59,14 | 1,65M |
| 2026-08-24 | MXN 60,06 | -1,33 % | MXN 60,93 | MXN 61,18 | MXN 59,55 | 1,14M |
| 2026-08-21 | MXN 60,87 | +4,25 % | MXN 58,66 | MXN 61,14 | MXN 58,66 | 1,71M |
| 2026-08-20 | MXN 58,39 | +1,32 % | MXN 58,03 | MXN 58,72 | MXN 57,73 | 1,49M |
| 2026-08-19 | MXN 57,63 | -0,35 % | MXN 57,77 | MXN 58,62 | MXN 57,35 | 1,04M |
| 2026-08-18 | MXN 57,83 | +0,64 % | MXN 57,82 | MXN 58,14 | MXN 57,31 | 2,17M |
| 2026-08-17 | MXN 57,46 | -0,81 % | MXN 58,15 | MXN 58,15 | MXN 56,96 | 1,21M |
| 2026-08-14 | MXN 57,93 | +0,43 % | MXN 57,80 | MXN 58,38 | MXN 57,68 | 714,81K |
| 2026-08-13 | MXN 57,68 | -1,77 % | MXN 59,14 | MXN 59,41 | MXN 57,59 | 1,41M |
| 2026-08-12 | MXN 58,72 | -0,15 % | MXN 58,88 | MXN 59,84 | MXN 58,42 | 1,16M |
| 2026-08-11 | MXN 58,81 | +0,17 % | MXN 58,65 | MXN 59,38 | MXN 58,46 | 1,04M |
| 2026-08-10 | MXN 58,71 | -0,32 % | MXN 58,66 | MXN 58,97 | MXN 58,43 | 802,58K |
| 2026-08-07 | MXN 58,90 | +1,87 % | MXN 58,25 | MXN 58,96 | MXN 57,79 | 1,96M |
| 2026-08-06 | MXN 57,82 | -0,46 % | MXN 58,10 | MXN 58,90 | MXN 57,77 | 1,07M |
| 2026-08-05 | MXN 58,09 | -1,22 % | MXN 58,98 | MXN 59,17 | MXN 58,07 | 1,03M |
| 2026-08-04 | MXN 58,81 | -1,39 % | MXN 59,70 | MXN 59,95 | MXN 58,47 | 1,31M |
| 2026-08-03 | MXN 59,64 | -0,37 % | MXN 59,99 | MXN 60,23 | MXN 59,33 | 1,83M |
| 2026-07-31 | MXN 59,86 | +0,35 % | MXN 59,87 | MXN 60,35 | MXN 59,14 | 1,76M |
| 2026-07-30 | MXN 59,65 | -1,76 % | MXN 60,28 | MXN 60,75 | MXN 59,47 | 1,01M |
| 2026-07-29 | MXN 60,72 | -0,43 % | MXN 60,85 | MXN 61,18 | MXN 60,41 | 2,13M |
| 2026-07-28 | MXN 60,98 | +1,72 % | MXN 59,99 | MXN 61,67 | MXN 59,61 | 1,79M |
| 2026-07-27 | MXN 59,95 | +2,08 % | MXN 58,90 | MXN 60,12 | MXN 58,57 | 2,57M |
| 2026-07-24 | MXN 58,73 | -1,33 % | MXN 59,62 | MXN 59,68 | MXN 58,55 | 1,38M |
| 2026-07-23 | MXN 59,52 | +0,61 % | MXN 59,92 | MXN 60,92 | MXN 58,79 | 3,18M |
| 2026-07-22 | MXN 59,16 | +0,65 % | MXN 58,94 | MXN 59,70 | MXN 58,67 | 2,72M |
| 2026-07-21 | MXN 58,78 | -1,41 % | MXN 59,26 | MXN 59,80 | MXN 58,66 | 1,82M |
| 2026-07-20 | MXN 59,62 | -1,60 % | MXN 60,50 | MXN 60,84 | MXN 59,37 | 1,90M |
| 2026-07-17 | MXN 60,59 | -0,70 % | MXN 60,99 | MXN 61,23 | MXN 60,41 | 1,81M |
| 2026-07-16 | MXN 61,02 | +0,51 % | MXN 60,55 | MXN 61,45 | MXN 60,21 | 1,34M |
| 2026-07-15 | MXN 60,71 | +1,12 % | MXN 59,63 | MXN 61,17 | MXN 59,63 | 2,99M |
| 2026-07-14 | MXN 60,04 | +0,49 % | MXN 59,27 | MXN 60,05 | MXN 59,05 | 1,59M |
| 2026-07-13 | MXN 59,75 | -0,42 % | MXN 59,48 | MXN 60,20 | MXN 59,16 | 1,37M |
| 2026-07-10 | MXN 60,00 | +0,67 % | MXN 59,42 | MXN 60,13 | MXN 59,42 | 1,97M |
| 2026-07-09 | MXN 59,60 | -1,62 % | MXN 60,32 | MXN 60,71 | MXN 58,93 | 2,78M |
| 2026-07-08 | MXN 60,58 | -0,48 % | MXN 60,29 | MXN 60,82 | MXN 59,60 | 1,80M |
| 2026-07-07 | MXN 60,87 | -0,05 % | MXN 60,90 | MXN 61,17 | MXN 60,36 | 1,05M |
| 2026-07-06 | MXN 60,90 | +0,53 % | MXN 60,97 | MXN 61,28 | MXN 60,43 | 1,53M |
| 2026-07-03 | MXN 60,58 | +0,53 % | MXN 60,20 | MXN 60,94 | MXN 60,14 | 317,57K |
| 2026-07-02 | MXN 60,26 | -0,50 % | MXN 60,60 | MXN 61,14 | MXN 59,63 | 3,73M |
| 2026-07-01 | MXN 60,56 | +0,73 % | MXN 60,44 | MXN 60,78 | MXN 59,84 | 1,32M |
| 2026-06-30 | MXN 60,12 | +0,77 % | MXN 59,19 | MXN 60,38 | MXN 58,93 | 1,56M |
| 2026-06-29 | MXN 59,66 | +1,08 % | MXN 58,97 | MXN 59,92 | MXN 58,36 | 621,67K |
| 2026-06-26 | MXN 59,02 | +0,63 % | MXN 58,71 | MXN 59,36 | MXN 58,24 | 1,14M |
| 2026-06-25 | MXN 58,65 | +2,30 % | MXN 57,02 | MXN 58,71 | MXN 57,01 | 1,21M |
| 2026-06-24 | MXN 57,33 | -1,51 % | MXN 58,10 | MXN 58,48 | MXN 57,32 | 4,16M |
| 2026-06-23 | MXN 58,21 | -0,43 % | MXN 58,58 | MXN 58,91 | MXN 57,98 | 2,67M |
| 2026-06-22 | MXN 58,46 | -1,58 % | MXN 58,98 | MXN 59,05 | MXN 58,22 | 1,48M |
| 2026-06-19 | MXN 59,40 | +1,23 % | MXN 58,65 | MXN 60,00 | MXN 58,08 | 5,43M |
| 2026-06-18 | MXN 58,68 | -1,63 % | MXN 59,73 | MXN 60,55 | MXN 58,18 | 2,84M |
| 2026-06-17 | MXN 59,65 | +1,20 % | MXN 58,87 | MXN 59,84 | MXN 58,73 | 2,80M |
| 2026-06-16 | MXN 58,94 | -0,44 % | MXN 59,31 | MXN 59,78 | MXN 58,82 | 957,60K |
| 2026-06-15 | MXN 59,20 | +0,14 % | MXN 59,48 | MXN 60,03 | MXN 58,96 | 1,12M |
| 2026-06-12 | MXN 59,12 | +0,92 % | MXN 58,58 | MXN 59,80 | MXN 58,31 | 973,48K |
| 2026-06-11 | MXN 58,58 | -0,32 % | MXN 58,72 | MXN 59,25 | MXN 58,00 | 881,80K |
| 2026-06-10 | MXN 58,77 | -0,68 % | MXN 59,05 | MXN 59,75 | MXN 58,29 | 1,84M |
| 2026-06-09 | MXN 59,17 | -1,00 % | MXN 59,97 | MXN 60,26 | MXN 58,68 | 3,47M |
| 2026-06-08 | MXN 59,77 | +1,05 % | MXN 58,86 | MXN 59,91 | MXN 58,58 | 1,55M |
| 2026-06-05 | MXN 59,15 | +0,29 % | MXN 58,74 | MXN 59,41 | MXN 58,07 | 2,24M |
| 2026-06-04 | MXN 58,98 | -1,80 % | MXN 59,50 | MXN 60,19 | MXN 58,91 | 875,71K |
| 2026-06-03 | MXN 60,06 | -0,08 % | MXN 59,95 | MXN 60,56 | MXN 59,69 | 2,14M |
| 2026-06-02 | MXN 60,11 | -0,10 % | MXN 60,26 | MXN 60,66 | MXN 59,22 | 5,38M |
| 2026-06-01 | MXN 60,17 | -0,91 % | MXN 61,44 | MXN 61,44 | MXN 59,20 | 6,40M |
| 2026-05-29 | MXN 60,72 | +0,51 % | MXN 60,52 | MXN 61,19 | MXN 59,73 | 4,25M |
| 2026-05-28 | MXN 60,41 | -0,53 % | MXN 62,13 | MXN 62,13 | MXN 60,06 | 2,89M |