Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.703,24 +958,16 (+1,69%)
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VESTA.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 01:59PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 55,07 | 55,94 | 54,59 | 54,84 | 54,84 | 3.093.784 |
| 27 jun 2024 | 55,41 | 55,41 | 54,69 | 55,29 | 55,29 | 2.578.129 |
| 26 jun 2024 | 56,03 | 56,03 | 54,69 | 55,26 | 55,26 | 2.001.121 |
| 25 jun 2024 | 56,90 | 56,90 | 54,88 | 56,13 | 56,13 | 3.118.973 |
| 24 jun 2024 | 57,90 | 57,90 | 56,28 | 56,90 | 56,90 | 2.373.002 |
| 21 jun 2024 | 57,28 | 57,46 | 55,78 | 56,67 | 56,67 | 17.024.405 |
| 20 jun 2024 | 57,11 | 57,59 | 56,32 | 57,28 | 57,28 | 2.069.539 |
| 19 jun 2024 | 56,63 | 57,86 | 56,63 | 57,01 | 57,01 | 570.169 |
| 18 jun 2024 | 55,50 | 56,77 | 55,33 | 56,57 | 56,57 | 2.617.575 |
| 17 jun 2024 | 55,97 | 56,10 | 55,50 | 55,60 | 55,60 | 2.150.223 |
| 14 jun 2024 | 56,70 | 56,74 | 55,41 | 55,89 | 55,89 | 1.670.810 |
| 13 jun 2024 | 58,20 | 58,24 | 56,02 | 56,67 | 56,67 | 1.249.268 |
| 12 jun 2024 | 58,94 | 60,18 | 57,41 | 58,05 | 58,05 | 2.015.202 |
| 11 jun 2024 | 58,50 | 58,80 | 56,66 | 58,05 | 58,05 | 2.362.777 |
| 10 jun 2024 | 56,44 | 57,77 | 55,63 | 57,15 | 57,15 | 2.863.342 |
| 07 jun 2024 | 58,60 | 58,94 | 56,23 | 56,59 | 56,59 | 1.471.802 |
| 06 jun 2024 | 58,55 | 59,09 | 57,91 | 58,53 | 58,53 | 2.730.607 |
| 05 jun 2024 | 58,23 | 59,25 | 57,80 | 58,54 | 58,54 | 2.102.543 |
| 04 jun 2024 | 55,79 | 59,86 | 55,48 | 59,00 | 59,00 | 3.633.118 |
| 03 jun 2024 | 58,80 | 60,81 | 55,10 | 55,45 | 55,45 | 6.472.827 |
| 31 may 2024 | 58,95 | 59,28 | 57,29 | 59,24 | 59,24 | 5.322.661 |
| 30 may 2024 | 58,40 | 59,00 | 58,28 | 58,86 | 58,86 | 3.266.382 |
| 29 may 2024 | 58,30 | 59,00 | 57,41 | 58,46 | 58,46 | 2.638.758 |
| 28 may 2024 | 62,00 | 62,00 | 58,08 | 58,65 | 58,65 | 2.229.322 |
| 27 may 2024 | 59,97 | 60,80 | 59,58 | 59,81 | 59,81 | 703.677 |
| 24 may 2024 | 61,22 | 61,53 | 59,65 | 59,69 | 59,69 | 1.829.280 |
| 23 may 2024 | 62,75 | 62,92 | 60,58 | 60,99 | 60,99 | 1.201.212 |
| 22 may 2024 | 61,97 | 63,28 | 61,68 | 62,71 | 62,71 | 952.337 |
| 21 may 2024 | 61,93 | 62,25 | 61,16 | 62,06 | 62,06 | 1.894.267 |
| 20 may 2024 | 61,83 | 62,79 | 61,44 | 62,02 | 62,02 | 705.593 |
| 17 may 2024 | 61,64 | 61,86 | 61,18 | 61,44 | 61,44 | 598.281 |
| 16 may 2024 | 60,97 | 61,91 | 60,66 | 61,63 | 61,63 | 1.146.529 |
| 15 may 2024 | 59,97 | 61,52 | 59,89 | 61,35 | 61,35 | 2.113.090 |
| 14 may 2024 | 60,91 | 61,67 | 59,75 | 59,77 | 59,77 | 1.007.410 |
| 13 may 2024 | 62,35 | 62,53 | 60,77 | 60,79 | 60,79 | 761.510 |
| 10 may 2024 | 61,77 | 62,30 | 61,32 | 61,52 | 61,52 | 814.207 |
| 09 may 2024 | 59,62 | 62,15 | 59,62 | 61,70 | 61,70 | 1.779.843 |
| 08 may 2024 | 59,62 | 60,79 | 59,62 | 60,17 | 60,17 | 2.825.691 |
| 07 may 2024 | 61,27 | 61,43 | 59,63 | 60,17 | 60,17 | 2.059.315 |
| 06 may 2024 | 61,74 | 62,35 | 60,90 | 61,30 | 61,30 | 1.332.645 |
| 03 may 2024 | 61,02 | 61,80 | 60,82 | 61,28 | 61,28 | 1.567.129 |
| 02 may 2024 | 61,96 | 61,96 | 60,39 | 60,99 | 60,99 | 3.018.627 |
| 30 abr 2024 | 62,50 | 62,50 | 60,33 | 60,67 | 60,67 | 2.114.229 |
| 29 abr 2024 | 62,25 | 62,97 | 61,78 | 62,54 | 62,54 | 814.581 |
| 26 abr 2024 | 61,69 | 63,00 | 61,35 | 62,10 | 62,10 | 1.261.006 |
| 25 abr 2024 | 60,89 | 61,74 | 59,90 | 61,60 | 61,60 | 1.118.983 |
| 24 abr 2024 | 61,99 | 62,11 | 60,64 | 60,72 | 60,72 | 1.646.947 |
| 23 abr 2024 | 61,90 | 62,63 | 61,41 | 61,96 | 61,96 | 1.989.756 |
| 22 abr 2024 | 59,98 | 62,13 | 59,02 | 61,96 | 61,96 | 1.497.277 |
| 19 abr 2024 | 59,90 | 60,79 | 59,29 | 60,03 | 60,03 | 1.293.342 |
| 18 abr 2024 | 59,77 | 60,48 | 59,47 | 60,00 | 60,00 | 1.667.710 |
| 17 abr 2024 | 59,10 | 59,67 | 58,84 | 59,51 | 59,51 | 2.628.922 |
| 16 abr 2024 | 58,43 | 59,78 | 58,16 | 59,38 | 59,38 | 1.431.460 |
| 15 abr 2024 | 59,10 | 59,48 | 57,88 | 58,10 | 58,10 | 2.006.878 |
| 12 abr 2024 | 60,90 | 61,00 | 59,03 | 59,40 | 59,40 | 2.192.971 |
| 12 abr 2024 | 0.018319 Dividendo | |||||
| 11 abr 2024 | 63,14 | 63,21 | 60,41 | 60,71 | 60,69 | 3.809.018 |
| 10 abr 2024 | 65,27 | 65,28 | 63,10 | 63,19 | 63,17 | 881.282 |
| 09 abr 2024 | 67,47 | 67,69 | 64,95 | 65,65 | 65,63 | 2.342.999 |
| 08 abr 2024 | 66,10 | 67,75 | 65,72 | 66,99 | 66,97 | 2.357.387 |
| 05 abr 2024 | 65,03 | 66,43 | 64,74 | 66,00 | 65,98 | 1.444.803 |
| 04 abr 2024 | 64,78 | 66,10 | 64,78 | 65,41 | 65,39 | 2.471.631 |
| 03 abr 2024 | 65,48 | 65,57 | 64,64 | 64,81 | 64,79 | 2.325.664 |
| 02 abr 2024 | 65,35 | 65,77 | 64,87 | 65,47 | 65,45 | 1.236.483 |
| 01 abr 2024 | 64,70 | 65,73 | 63,58 | 65,60 | 65,58 | 1.795.019 |
| 27 mar 2024 | 63,52 | 65,00 | 63,21 | 64,76 | 64,74 | 1.879.517 |
| 26 mar 2024 | 63,40 | 63,92 | 63,25 | 63,60 | 63,58 | 1.494.982 |
| 25 mar 2024 | 63,74 | 64,20 | 63,10 | 63,22 | 63,20 | 774.692 |
| 22 mar 2024 | 63,10 | 63,93 | 63,08 | 63,50 | 63,48 | 2.855.122 |
| 21 mar 2024 | 63,45 | 64,26 | 62,75 | 62,90 | 62,88 | 1.661.621 |
| 20 mar 2024 | 62,81 | 64,04 | 62,68 | 63,43 | 63,41 | 1.191.126 |
| 19 mar 2024 | 64,00 | 64,75 | 63,25 | 63,44 | 63,42 | 1.232.450 |
| 15 mar 2024 | 63,15 | 65,16 | 63,15 | 64,07 | 64,05 | 7.780.258 |
| 14 mar 2024 | 63,26 | 63,80 | 62,47 | 63,67 | 63,65 | 1.735.099 |
| 13 mar 2024 | 62,52 | 63,37 | 62,10 | 63,30 | 63,28 | 1.459.500 |
| 12 mar 2024 | 61,87 | 62,39 | 61,51 | 62,27 | 62,25 | 1.898.883 |
| 11 mar 2024 | 62,50 | 62,61 | 61,60 | 61,88 | 61,86 | 1.815.539 |
| 08 mar 2024 | 62,36 | 62,90 | 62,21 | 62,46 | 62,44 | 910.730 |
| 07 mar 2024 | 61,81 | 62,48 | 61,61 | 62,26 | 62,24 | 1.163.935 |
| 06 mar 2024 | 62,30 | 62,65 | 61,42 | 61,73 | 61,71 | 1.669.391 |
| 05 mar 2024 | 61,79 | 62,28 | 61,45 | 62,25 | 62,23 | 1.443.065 |
| 04 mar 2024 | 61,95 | 63,10 | 60,85 | 61,69 | 61,67 | 1.853.326 |
| 01 mar 2024 | 59,49 | 60,94 | 59,22 | 60,86 | 60,84 | 1.118.305 |
| 29 feb 2024 | 59,40 | 60,07 | 59,19 | 59,84 | 59,82 | 2.142.848 |
| 28 feb 2024 | 59,65 | 59,65 | 57,76 | 59,36 | 59,34 | 2.617.226 |
| 27 feb 2024 | 59,52 | 60,21 | 59,41 | 59,62 | 59,60 | 2.687.424 |
| 26 feb 2024 | 59,85 | 59,85 | 58,72 | 59,49 | 59,47 | 4.807.994 |
| 23 feb 2024 | 60,79 | 60,92 | 59,87 | 59,95 | 59,93 | 5.060.011 |
| 22 feb 2024 | 61,94 | 63,00 | 59,88 | 60,50 | 60,48 | 5.994.622 |
| 21 feb 2024 | 60,94 | 61,32 | 60,18 | 60,79 | 60,77 | 2.105.034 |
| 20 feb 2024 | 61,55 | 61,74 | 60,45 | 60,82 | 60,80 | 2.832.960 |
| 19 feb 2024 | 62,01 | 62,12 | 61,11 | 61,53 | 61,51 | 338.341 |
| 16 feb 2024 | 63,15 | 63,32 | 61,78 | 61,89 | 61,87 | 2.088.277 |
| 15 feb 2024 | 63,03 | 63,66 | 62,79 | 63,53 | 63,51 | 947.790 |
| 14 feb 2024 | 62,32 | 63,05 | 62,10 | 62,71 | 62,69 | 783.419 |
| 13 feb 2024 | 62,80 | 63,06 | 61,96 | 62,15 | 62,13 | 1.282.591 |
| 12 feb 2024 | 62,73 | 63,02 | 62,32 | 63,02 | 63,00 | 2.078.599 |
| 09 feb 2024 | 63,90 | 63,95 | 62,55 | 62,87 | 62,85 | 945.445 |
| 08 feb 2024 | 64,35 | 64,65 | 63,89 | 63,90 | 63,88 | 2.487.059 |
| 07 feb 2024 | 64,69 | 64,71 | 63,60 | 64,39 | 64,37 | 3.574.912 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.