Premium
Corporacin Inmobiliaria Vesta SAB de CV (VTMX)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.54230929554 | 23.99 | 24.08 | 22.1 | 138437 | 23.16333496 | DR |
| 4 | -3.01 | -11.3030416823 | 26.63 | 27.235 | 22.1 | 305948 | 23.66857947 | DR |
| 12 | -2.87 | -10.8342770857 | 26.49 | 27.34 | 22.1 | 217941 | 24.81375642 | DR |
| 26 | -4.41 | -15.733143061 | 28.03 | 28.29 | 22.1 | 186671 | 25.24362359 | DR |
| 52 | -14.53 | -38.0865006553 | 38.15 | 41.44 | 22.1 | 173570 | 28.01092633 | DR |
| 156 | -8.38 | -26.1875 | 32 | 41.44 | 22.1 | 161497 | 30.89203331 | DR |
| 260 | -8.38 | -26.1875 | 32 | 41.44 | 22.1 | 161497 | 30.89203331 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 23.62 | 0.49 | 2.12 | 23.06 | 23.83 | 23 | 79900 |
| 1742337600 | 23.13 | -0.57 | -2.41 | 23.4 | 23.4 | 23 | 83658 |
| 1742251200 | 23.7 | 0.43 | 1.85 | 23.09 | 23.84 | 22.8 | 191095 |
| 1741992000 | 23.27 | 0.5 | 2.20 | 22.99 | 23.635 | 22.99 | 75936 |
| 1741905600 | 22.77 | -0.12 | -0.52 | 22.67 | 23.34 | 22.1 | 121016 |
| 1741819200 | 22.89 | -1.07 | -4.47 | 23.99 | 24.08 | 22.68 | 220481 |
| 1741732800 | 23.96 | -0.35 | -1.44 | 24.26 | 24.51 | 23.63 | 87558 |
| 1741646400 | 24.31 | -0.35 | -1.42 | 24.38 | 24.69 | 24.08 | 80363 |
| 1741390800 | 24.66 | 0.08 | 0.33 | 24.51 | 24.8999 | 23.77 | 76335 |
| 1741304400 | 24.58 | 0.86 | 3.63 | 23.6 | 24.72 | 23.505 | 132324 |
| 1741218000 | 23.72 | 0.73 | 3.18 | 23.28 | 23.82 | 23.1091 | 114304 |
| 1741131600 | 22.99 | -0.27 | -1.16 | 23.08 | 23.27 | 22.555 | 1857446 |
| 1741045200 | 23.26 | -0.08 | -0.34 | 23.65 | 23.88 | 23.19 | 148961 |
| 1740786000 | 23.34 | -0.32 | -1.35 | 23.67 | 23.77 | 23.14 | 163662 |
| 1740699600 | 23.66 | -0.27 | -1.13 | 24.02 | 24.03 | 23.28 | 276802 |
| 1740613200 | 23.93 | 0.22 | 0.93 | 23.785 | 23.985 | 23.38 | 349348 |
| 1740526800 | 23.71 | -0.35 | -1.45 | 24.19 | 24.42 | 23.565 | 312979 |
| 1740440400 | 24.06 | -0.4 | -1.64 | 24.66 | 24.66 | 23.5 | 943823 |
| 1740181200 | 24.46 | -0.42 | -1.69 | 24.99 | 25.09 | 24.315 | 244057 |
| 1740094800 | 24.88 | -0.02 | -0.08 | 24.99 | 25.09 | 24.28 | 305141 |
| 1740008400 | 24.9 | -1.92 | -7.16 | 26.63 | 27.235 | 24.88 | 335281 |
| 1739922000 | 26.82 | -0.09 | -0.33 | 26.76 | 27.1345 | 26.56 | 204896 |
| 1739576400 | 26.91 | -0.02 | -0.07 | 27.01 | 27.25 | 26.79 | 71492 |
| 1739490000 | 26.93 | 0.43 | 1.62 | 26.49 | 26.93 | 26.49 | 62650 |
| 1739403600 | 26.5 | 0.25 | 0.95 | 25.95 | 26.7 | 25.95 | 56309 |
| 1739317200 | 26.25 | -0.17 | -0.64 | 26.24 | 26.52 | 26.11 | 49661 |
| 1739230800 | 26.42 | -0.05 | -0.19 | 26.45 | 26.5 | 26.185 | 67651 |
| 1738971600 | 26.47 | -0.17 | -0.64 | 26.42 | 26.67 | 25.93 | 194658 |
| 1738885200 | 26.64 | 0.17 | 0.64 | 26.43 | 26.64 | 26.155 | 319742 |
| 1738798800 | 26.47 | -0.34 | -1.27 | 27.06 | 27.06 | 26.24 | 379600 |
| 1738712400 | 26.81 | 0.18 | 0.68 | 26.69 | 27.15 | 26.36 | 477064 |
| 1738626000 | 26.63 | 0.39 | 1.49 | 25.77 | 27.81 | 25.46 | 441378 |
| 1738366800 | 26.24 | -0.76 | -2.81 | 26.75 | 26.95 | 26.11 | 305821 |
| 1738280400 | 27 | 0.8 | 3.05 | 26.34 | 27.34 | 26.34 | 306775 |
| 1738194000 | 26.2 | -0.32 | -1.21 | 26.3 | 26.68 | 25.84 | 318967 |
| 1738107600 | 26.52 | 1.36 | 5.41 | 25.23 | 26.68 | 25.1 | 695747 |
| 1738021200 | 25.16 | -0.12 | -0.47 | 25.12 | 25.38 | 25.02 | 42870 |
| 1737762000 | 25.28 | 0.53 | 2.14 | 25.46 | 25.5 | 25.13 | 46162 |
| 1737675600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1737589200 | 24.75 | 0.38 | 1.56 | 24.52 | 25.05 | 24.17 | 107367 |
| 1737502800 | 24.37 | 0.37 | 1.54 | 23.75 | 24.5335 | 23.75 | 43318 |
| 1737157200 | 24 | 0.04 | 0.17 | 24 | 24.46 | 23.98 | 56613 |
| 1737070800 | 23.96 | -0.35 | -1.44 | 24.48 | 24.48 | 23.825 | 210472 |
| 1736984400 | 24.31 | 0.24 | 1.00 | 24.54 | 24.62 | 24.26 | 63128 |
| 1736898000 | 24.07 | 0.44 | 1.86 | 23.53 | 24.15 | 23.41 | 133587 |
| 1736811600 | 23.63 | 0.05 | 0.21 | 23.42 | 23.68 | 23.22 | 124442 |
| 1736552400 | 23.58 | -1.09 | -4.42 | 24.67 | 24.67 | 23.45 | 81731 |
| 1736379600 | 24.67 | -1.04 | -4.05 | 25.6 | 25.7 | 24.61 | 156790 |
| 1736293200 | 25.71 | 0.08 | 0.31 | 25.89 | 25.99 | 25.6 | 37125 |
| 1736206800 | 25.63 | 0.3 | 1.18 | 25.62 | 26.06 | 25.51 | 67124 |
| 1735947600 | 25.33 | -0.51 | -1.97 | 25.89 | 25.89 | 25.27 | 43994 |
| 1735861200 | 25.84 | 0.24 | 0.94 | 25.8 | 25.91 | 25.55 | 64427 |
| 1735688400 | 25.6 | -0.12 | -0.47 | 25.64 | 26.03 | 25.39 | 105496 |
| 1735602000 | 25.72 | -0.49 | -1.87 | 26.17 | 26.17 | 25.61 | 169752 |
| 1735342800 | 26.21 | -0.04 | -0.15 | 26.15 | 26.65 | 25.9515 | 125097 |
| 1735256400 | 26.25 | 0.1 | 0.38 | 26.49 | 26.49 | 25.94 | 76514 |
| 1735077840 | 26.15 | 0.44 | 1.71 | 26.25 | 26.2586 | 25.88 | 64910 |
| 1734997200 | 25.71 | -0.25 | -0.96 | 25.9 | 26.16 | 25.43 | 140919 |
| 1734738000 | 25.96 | 0.69 | 2.73 | 25.3 | 26.23 | 25.3 | 163469 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
