Corporacion Inmobiliaria Vesta SAB (VESTA)

VESTA
🏛️ Mexiko →
51.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:30 51.61 51.61 51.27 51.33 2.8K
07:35 51.35 51.48 51.35 51.48 1.2K
07:40 51.50 51.64 51.50 51.64 1.2K
07:45 51.70 51.74 51.67 51.73 20.8K
07:50 51.75 51.85 51.75 51.84 4.2K
07:55 51.84 51.84 51.75 51.80 1.4K
08:00 51.78 51.86 51.78 51.86 2.1K
08:05 51.85 51.85 51.69 51.69 6.0K
08:10 51.71 51.76 51.69 51.76 2.8K
08:15 51.77 51.78 51.75 51.77 9.4K
08:20 51.76 51.82 51.75 51.79 7.4K
08:25 51.79 51.79 51.61 51.67 5.4K
08:30 51.66 51.71 51.62 51.62 8.4K
08:35 51.63 51.64 51.58 51.61 7.8K
08:40 51.61 51.62 51.53 51.59 6.9K
08:45 51.57 51.58 51.50 51.54 10.2K
08:50 51.54 51.55 51.50 51.53 8.5K
08:55 51.55 51.60 51.54 51.59 7.2K
09:00 51.60 51.60 51.44 51.45 11.2K
09:05 51.44 51.51 51.42 51.46 11.6K
09:10 51.42 51.45 51.36 51.45 9.5K
09:15 51.46 51.53 51.45 51.52 10.8K
09:20 51.51 51.54 51.49 51.49 10.3K
09:25 51.50 51.55 51.49 51.53 14.1K
09:30 51.53 51.60 51.51 51.53 8.8K
09:35 51.55 51.57 51.53 51.53 4.5K
09:40 51.53 51.61 51.53 51.59 5.1K
09:45 51.60 51.61 51.58 51.60 4.8K
09:50 51.61 51.61 51.57 51.60 4.0K
09:55 51.60 51.60 51.48 51.50 7.7K
10:00 51.49 51.52 51.49 51.52 7.3K
10:05 51.51 51.52 51.48 51.52 10.0K
10:10 51.51 51.59 51.51 51.53 7.0K
10:15 51.53 51.54 51.48 51.50 8.0K
10:20 51.50 51.54 51.48 51.49 8.1K
10:25 51.49 51.51 51.48 51.51 9.2K
10:30 51.51 51.53 51.50 51.51 7.3K
10:35 51.50 51.52 51.50 51.52 6.6K
10:40 51.51 51.52 51.43 51.44 10.7K
10:45 51.44 51.48 51.44 51.47 6.2K
10:50 51.47 51.50 51.44 51.48 9.2K
10:55 51.47 51.50 51.42 51.46 11.0K
11:00 51.47 51.47 51.37 51.45 9.7K
11:05 51.45 51.45 51.29 51.29 12.5K
11:10 51.30 51.34 51.29 51.34 8.4K
11:15 51.33 51.37 51.32 51.33 12.4K
11:20 51.32 51.34 51.26 51.26 10.8K
11:25 51.27 51.35 51.26 51.33 12.3K
11:30 51.34 51.34 51.26 51.29 8.5K
11:35 51.29 51.29 51.25 51.28 18.9K
11:40 51.18 51.22 51.12 51.21 15.1K
11:45 51.21 51.21 51.14 51.18 12.8K
11:50 51.17 51.30 51.17 51.30 11.4K
11:55 51.30 51.36 51.23 51.30 19.1K
12:00 51.33 51.34 51.28 51.28 13.2K
12:05 51.29 51.41 51.28 51.40 14.2K
12:10 51.39 51.46 51.39 51.42 10.2K
12:15 51.43 51.60 51.43 51.55 7.5K
12:20 51.54 51.55 51.50 51.53 9.5K
12:25 51.53 51.57 51.51 51.55 8.5K
12:30 51.56 51.63 51.54 51.56 9.1K
12:35 51.60 51.64 51.57 51.64 6.2K
12:40 51.66 51.71 51.50 51.59 10.3K
12:45 51.60 51.64 51.53 51.58 7.3K
12:50 51.57 51.57 51.45 51.49 13.2K
12:55 51.49 51.53 51.49 51.50 13.9K
13:00 51.49 51.52 51.45 51.47 13.9K
13:05 51.47 51.47 51.33 51.37 17.0K
13:10 51.38 51.41 51.35 51.36 11.7K
13:15 51.36 51.36 51.27 51.31 17.1K
13:20 51.29 51.30 51.20 51.29 15.9K
13:25 51.30 51.32 51.23 51.30 29.1K
13:30 51.31 51.33 51.28 51.31 19.0K
13:35 51.31 51.31 51.18 51.24 24.5K
13:40 51.24 51.32 51.22 51.26 47.3K
13:45 51.27 51.30 51.22 51.24 48.0K
13:50 51.24 51.26 51.23 51.25 68.1K
13:55 51.26 51.30 51.20 51.30 86.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 51.17 51.56 50.73 51.26 1.5M
2025-09-25 51.61 51.86 51.12 51.26 0.9M
2025-09-24 51.47 51.82 50.74 51.45 1.8M
2025-09-23 50.28 52.23 50.13 51.71 2.7M
2025-09-22 49.69 50.72 49.57 50.53 3.6M
2025-09-19 49.00 49.94 48.86 49.68 9.2M
2025-09-18 49.66 49.66 48.00 48.76 7.4M
2025-09-17 49.71 50.20 49.33 49.66 2.8M
2025-09-15 52.00 52.00 49.89 50.05 1.8M
2025-09-12 52.12 52.13 51.47 51.62 2.5M
2025-09-11 52.40 52.96 51.78 51.87 10.0M
2025-09-10 52.24 52.90 52.13 52.38 1.3M
2025-09-09 52.85 52.85 51.80 52.13 0.9M
2025-09-08 52.62 53.10 52.10 52.89 0.7M
2025-09-05 51.55 52.89 51.55 52.71 1.0M
2025-09-04 51.57 52.17 51.45 51.87 0.6M
2025-09-03 52.01 52.01 51.35 51.78 0.7M
2025-09-02 51.55 52.06 51.08 51.71 0.8M
2025-09-01 51.60 52.09 51.50 51.82 0.3M
2025-08-29 52.16 52.16 51.06 51.43 3.0M
2025-08-28 51.86 52.37 51.35 52.16 1.0M
2025-08-27 51.03 51.87 50.89 51.64 2.0M
2025-08-26 52.26 52.63 50.86 51.05 1.4M
2025-08-25 53.00 53.24 52.29 52.40 0.6M
2025-08-22 52.97 53.43 52.62 53.16 1.4M
2025-08-21 52.63 53.42 52.59 52.77 1.0M
2025-08-20 53.56 53.99 52.81 52.93 1.1M
2025-08-19 52.00 53.88 52.00 53.55 0.9M
2025-08-18 53.48 53.62 53.06 53.39 0.8M
2025-08-15 54.04 54.29 53.35 53.43 1.0M
2025-08-14 53.77 54.20 53.46 53.84 1.1M
2025-08-13 53.16 54.13 52.95 53.91 1.4M
2025-08-12 53.15 53.40 52.69 53.01 0.9M
2025-08-11 52.83 53.59 52.32 53.01 1.3M
2025-08-08 53.24 53.50 52.82 52.93 1.6M
2025-08-07 52.72 53.81 52.72 53.38 1.0M
2025-08-06 52.62 53.30 52.54 52.63 0.9M
2025-08-05 53.05 53.40 52.38 52.84 1.3M
2025-08-04 53.00 53.56 52.61 53.00 1.1M
2025-08-01 53.38 53.38 52.21 52.93 1.0M
2025-07-31 51.82 53.44 51.77 53.08 3.2M
2025-07-30 51.84 53.13 51.71 52.05 3.8M
2025-07-29 50.84 52.45 50.75 52.11 2.9M
2025-07-28 49.54 51.20 49.54 50.88 2.0M
2025-07-25 48.11 49.74 47.12 49.48 1.6M
2025-07-24 48.88 49.55 48.74 49.41 1.2M
2025-07-23 47.62 48.95 47.46 48.85 1.6M
2025-07-22 48.00 48.23 47.46 47.57 6.3M
2025-07-21 48.22 48.57 47.59 47.86 1.4M
2025-07-18 47.90 48.55 47.81 48.41 1.3M
2025-07-17 48.85 48.85 47.79 48.33 4.0M
2025-07-16 47.89 49.07 47.37 48.54 7.8M
2025-07-15 47.45 47.95 46.91 47.86 1.9M
2025-07-14 48.32 48.32 46.92 47.14 2.6M
2025-07-11 48.52 49.15 47.65 48.21 3.2M
2025-07-10 49.49 49.49 48.42 48.52 1.6M
2025-07-09 49.89 50.10 48.95 49.03 1.6M
2025-07-08 50.98 51.05 49.70 49.83 1.5M
2025-07-07 51.49 51.66 51.01 51.19 0.9M
2025-07-04 51.51 51.96 51.16 51.43 0.3M
2025-07-03 51.60 51.77 51.10 51.33 1.3M
2025-07-02 51.29 51.85 51.07 51.51 1.4M
2025-07-01 51.10 51.68 51.07 51.20 1.0M
2025-06-30 51.52 52.16 51.32 51.57 1.4M
2025-06-27 51.33 52.20 50.97 51.53 1.4M
2025-06-26 50.83 51.46 50.61 51.10 2.1M
2025-06-25 51.62 51.91 50.63 50.83 2.2M
2025-06-24 51.60 52.39 51.33 51.94 1.2M
2025-06-23 51.71 52.04 51.28 51.68 1.0M
2025-06-20 52.38 52.38 51.35 51.62 5.8M
2025-06-19 52.73 53.38 52.11 52.30 0.3M
2025-06-18 51.90 53.04 51.38 52.34 1.4M
2025-06-17 52.30 52.48 51.68 51.79 1.4M
2025-06-16 53.00 53.77 52.31 52.42 1.4M
2025-06-13 52.68 53.48 52.55 52.78 1.4M
2025-06-12 53.50 53.82 53.01 53.15 3.2M
2025-06-11 54.20 54.50 53.24 53.49 2.1M
2025-06-10 54.38 54.58 53.86 54.07 3.8M
2025-06-09 54.53 54.83 53.89 54.10 0.9M
2025-06-06 54.52 54.99 54.02 54.61 1.0M
2025-06-05 55.41 55.49 54.68 54.91 0.7M
2025-06-04 55.89 55.90 55.03 55.15 0.6M
2025-06-03 56.20 56.54 55.36 55.46 2.0M
2025-06-02 55.82 56.97 55.72 56.00 3.9M
2025-05-30 56.16 56.72 55.67 55.92 1.8M
2025-05-29 57.02 57.35 56.24 56.44 2.4M
2025-05-28 56.48 57.18 56.34 57.02 2.4M
2025-05-27 56.62 57.27 56.35 56.61 1.6M
2025-05-26 56.62 57.26 56.30 56.91 0.8M
2025-05-23 56.35 56.62 55.54 56.45 1.9M
2025-05-22 57.52 57.56 56.35 56.59 1.2M
2025-05-21 57.11 58.10 56.62 57.56 3.4M
2025-05-20 57.03 57.50 56.10 57.13 1.9M
2025-05-19 56.90 57.28 55.99 57.03 2.5M
2025-05-16 55.86 57.15 54.86 56.80 2.2M
2025-05-15 53.49 56.22 52.84 55.88 3.2M
2025-05-14 53.83 54.33 53.04 53.76 1.8M
2025-05-13 54.40 54.96 53.46 53.87 2.9M
2025-05-12 54.98 55.00 53.42 54.59 2.3M
2025-05-09 54.56 54.78 53.99 54.37 2.0M
2025-05-08 54.64 55.00 54.00 54.29 2.7M
2025-05-07 54.32 55.00 53.94 54.72 3.0M
2025-05-06 54.00 54.90 52.99 54.59 2.9M
2025-05-05 53.98 54.16 53.58 53.90 1.7M
2025-05-02 53.76 54.43 53.21 53.77 1.6M
2025-04-30 53.06 53.65 52.48 53.46 4.1M
2025-04-29 54.27 55.14 53.38 53.67 3.1M
2025-04-28 52.89 54.49 52.88 54.00 2.6M
2025-04-25 52.05 53.41 51.91 52.97 2.6M
2025-04-24 50.05 53.15 50.01 52.35 2.6M
2025-04-23 48.93 50.74 48.85 50.26 2.3M
2025-04-22 47.78 48.89 47.35 48.72 6.9M
2025-04-21 46.36 48.06 46.36 47.76 3.6M
2025-04-16 46.13 46.95 46.07 46.60 4.9M
2025-04-15 46.63 46.81 45.76 46.22 2.4M
2025-04-14 47.00 47.00 45.93 46.79 2.1M
2025-04-11 46.15 47.46 45.85 46.65 2.2M
2025-04-10 45.85 47.26 45.85 46.24 3.7M
2025-04-09 46.20 47.24 44.52 47.02 5.1M
2025-04-08 45.70 46.94 45.16 45.83 2.9M
2025-04-07 47.23 47.46 45.05 45.69 2.8M
2025-04-04 49.40 49.83 47.35 47.71 1.9M
2025-04-03 46.50 50.22 46.01 49.99 4.0M
2025-04-02 46.30 47.08 46.30 46.70 1.9M
2025-04-01 46.64 46.92 46.03 46.47 1.3M
2025-03-31 47.00 47.19 46.21 46.83 1.7M
2025-03-28 47.48 47.81 46.76 47.32 1.5M
2025-03-27 48.15 48.20 47.10 47.63 1.8M
2025-03-26 48.28 48.87 48.00 48.15 1.7M
2025-03-25 47.39 48.80 47.39 48.53 1.8M
2025-03-24 47.80 47.81 46.14 47.29 2.6M
2025-03-21 47.61 47.86 46.82 47.76 5.4M
2025-03-20 47.50 48.06 46.85 47.95 1.7M
2025-03-19 46.07 47.80 46.06 47.47 1.8M
2025-03-18 47.50 47.50 45.86 45.98 2.3M
2025-03-14 45.93 46.90 45.93 46.31 3.3M
2025-03-13 46.26 46.26 44.26 45.89 6.7M
2025-03-12 48.65 48.65 45.69 46.18 5.5M
2025-03-11 49.53 50.06 48.04 48.59 2.8M
2025-03-10 49.71 50.13 49.15 49.67 2.2M
2025-03-07 49.80 50.14 48.30 50.03 2.8M
2025-03-06 48.17 50.02 48.03 49.75 2.2M
2025-03-05 47.94 48.67 47.75 48.42 4.7M
2025-03-04 48.25 48.38 47.02 47.76 6.0M
2025-03-03 48.15 49.03 48.02 48.26 1.6M
2025-02-28 48.59 48.73 47.80 48.11 4.0M
2025-02-27 48.72 48.77 47.80 48.50 3.8M
2025-02-26 48.75 49.08 47.92 48.92 5.1M
2025-02-25 49.45 49.91 48.50 48.73 3.4M
2025-02-24 50.36 50.36 49.39 49.59 3.7M
2025-02-21 50.71 50.94 49.71 50.10 3.0M
2025-02-20 51.19 51.29 49.67 50.84 3.5M
2025-02-19 54.52 54.52 51.00 51.18 6.4M
2025-02-18 54.25 55.07 53.92 54.30 2.6M
2025-02-17 54.50 54.96 53.05 53.99 0.6M
2025-02-14 54.00 55.32 54.00 54.48 2.5M
2025-02-13 55.00 55.14 54.54 54.86 2.7M
2025-02-12 53.70 54.83 53.70 54.45 2.0M
2025-02-11 54.51 54.61 53.79 53.99 0.8M
2025-02-10 54.74 54.74 53.72 54.45 4.1M
2025-02-07 54.07 54.37 53.51 54.21 2.3M
2025-02-06 54.19 54.66 53.55 54.10 2.1M
2025-02-05 55.00 55.67 53.85 54.18 4.3M
2025-02-04 52.62 55.35 52.62 54.90 6.7M
2025-01-31 55.00 55.40 53.79 54.17 2.5M
2025-01-30 54.33 55.84 54.32 54.98 2.3M
2025-01-29 53.95 54.93 53.53 54.01 1.7M
2025-01-28 51.95 54.82 51.38 54.13 5.3M
2025-01-27 51.00 52.68 51.00 51.96 1.8M
2025-01-24 51.14 51.81 50.62 51.42 1.7M
2025-01-23 50.34 51.78 49.87 51.25 3.7M
2025-01-22 50.24 51.42 49.65 50.65 4.3M
2025-01-21 49.99 50.48 49.54 50.24 2.1M
2025-01-20 49.83 50.31 49.20 50.02 0.5M
2025-01-17 49.95 50.30 49.68 49.79 1.6M
2025-01-16 49.70 50.15 49.39 49.87 1.8M
2025-01-15 49.56 50.25 49.56 49.69 1.8M
2025-01-14 47.03 49.48 47.03 49.29 2.4M
2025-01-13 48.49 49.18 48.14 48.62 1.8M
2025-01-10 50.48 50.64 48.56 48.74 2.0M
2025-01-09 50.39 51.58 49.54 50.21 0.7M
2025-01-08 52.50 52.55 50.07 50.39 1.6M
2025-01-07 52.21 52.75 51.94 52.15 1.1M
2025-01-06 52.27 53.07 51.63 52.06 2.8M
2025-01-03 53.00 53.04 52.06 52.23 1.5M
2025-01-02 53.38 53.83 52.91 53.06 1.3M