Corporación Inmobiliaria Vesta, S.A.B de C.V.（VTMX）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	34.64	35.38	34.62	35.12	+1.27%	116,300
2026-10-15	34.53	34.76	34.13	34.68	+1.17%	41,200
2026-10-14	34.02	34.37	33.94	34.28	-0.23%	65,900
2026-10-13	34.65	34.78	33.92	34.36	-0.32%	87,800
2026-10-12	34.04	34.96	33.89	34.47	+1.77%	43,800
2026-10-09	33.91	33.91	33.42	33.87	-0.21%	50,000
2026-10-08	33.47	34.13	32.73	33.94	+0.92%	70,100
2026-10-07	33.15	33.84	33.00	33.63	+0.78%	94,400
2026-10-06	32.95	33.49	32.65	33.37	+2.39%	62,300
2026-10-05	33.41	33.41	32.25	32.59	+0.37%	53,300
2026-10-02	32.29	32.52	32.07	32.47	+1.66%	92,900
2026-10-01	32.09	32.21	31.60	31.94	-0.75%	36,700
2026-09-30	32.44	32.79	31.98	32.18	-0.65%	80,800
2026-09-29	32.52	33.07	32.01	32.39	-1.04%	56,600
2026-09-28	32.74	33.02	32.52	32.73	-0.73%	41,700
2026-09-25	32.59	33.23	32.59	32.97	+1.10%	32,300
2026-09-24	32.85	32.85	32.57	32.61	-0.67%	40,700
2026-09-23	32.66	33.17	32.51	32.83	+0.00%	40,000
2026-09-22	33.71	33.71	32.73	32.83	-2.47%	47,300
2026-09-21	33.88	33.88	33.15	33.66	-0.18%	48,000
2026-09-18	33.52	34.00	33.16	33.72	+0.72%	179,300
2026-09-17	33.22	33.58	33.05	33.48	+1.70%	81,300
2026-09-16	33.20	33.91	32.58	32.92	-0.36%	75,100
2026-09-15	33.18	33.42	32.92	33.04	-1.17%	72,600
2026-09-14	33.32	33.43	33.03	33.43	-0.45%	22,200
2026-09-11	33.56	33.82	33.42	33.58	+0.06%	19,800
2026-09-10	33.41	33.82	33.41	33.56	+0.24%	28,500
2026-09-09	34.06	34.29	33.30	33.48	-1.62%	63,100
2026-09-08	34.70	34.70	34.03	34.03	-1.93%	43,300
2026-09-04	34.49	35.11	34.49	34.70	-0.23%	87,000
2026-09-03	34.81	34.92	34.45	34.78	+0.81%	112,400
2026-09-02	34.40	34.59	33.95	34.50	+0.82%	26,000
2026-09-01	34.12	34.60	34.12	34.22	-0.58%	108,800
2026-08-31	34.06	34.74	33.88	34.42	+1.44%	49,700
2026-08-28	34.51	34.51	33.91	33.93	-1.65%	36,200
2026-08-27	34.18	34.78	34.18	34.50	+0.17%	39,600
2026-08-26	35.05	35.29	34.37	34.44	-2.05%	28,600
2026-08-25	35.30	35.50	35.01	35.16	-0.90%	59,200
2026-08-24	35.72	36.02	35.23	35.48	-1.20%	62,900
2026-08-21	34.40	36.05	34.40	35.91	+4.09%	111,500
2026-08-20	34.08	34.60	33.83	34.50	+1.65%	117,600
2026-08-19	33.85	34.47	33.77	33.94	+0.33%	87,200
2026-08-18	33.70	33.99	33.60	33.83	+0.09%	134,300
2026-08-17	33.76	33.88	33.12	33.80	-0.44%	40,800
2026-08-14	33.90	34.35	33.86	33.95	+0.30%	27,200
2026-08-13	34.54	34.68	33.50	33.85	-2.17%	93,300
2026-08-12	34.84	35.23	34.37	34.60	+0.32%	68,500
2026-08-11	34.18	34.69	34.17	34.49	+0.73%	30,800
2026-08-10	34.19	34.30	34.08	34.24	+0.03%	21,800
2026-08-07	34.09	34.33	33.81	34.23	+1.60%	40,500
2026-08-06	33.79	34.20	33.48	33.69	+0.27%	45,900
2026-08-05	34.08	34.33	33.48	33.60	-1.55%	27,800
2026-08-04	34.53	34.60	33.89	34.13	-0.73%	36,000
2026-08-03	34.71	34.81	34.21	34.38	-0.32%	31,000
2026-07-31	34.11	34.68	34.11	34.49	+0.26%	36,700
2026-07-30	34.75	34.97	34.24	34.40	-0.72%	30,700
2026-07-29	34.81	34.98	34.48	34.65	-0.80%	69,600
2026-07-28	34.32	35.01	34.23	34.93	+1.81%	50,100
2026-07-27	33.85	34.38	33.36	34.31	+1.93%	90,700
2026-07-24	33.74	34.16	33.51	33.66	-0.09%	362,400
2026-07-23	34.35	34.67	33.56	33.69	-1.00%	240,200
2026-07-22	34.00	34.31	33.65	34.03	+0.71%	249,400
2026-07-21	34.16	34.26	33.71	33.79	-1.08%	35,200
2026-07-20	34.32	34.77	34.01	34.16	-1.30%	65,700
2026-07-17	34.85	35.00	34.38	34.61	-0.55%	41,300
2026-07-16	34.59	35.21	34.59	34.80	-0.03%	26,300
2026-07-15	34.45	35.18	34.45	34.81	+1.28%	74,200
2026-07-14	33.63	34.45	33.63	34.37	+1.51%	40,600
2026-07-13	34.01	34.33	33.76	33.86	-0.97%	56,400
2026-07-10	33.47	34.39	33.47	34.19	+1.33%	62,500
2026-07-09	34.62	34.62	33.65	33.74	-1.98%	64,900
2026-07-08	34.67	34.67	33.97	34.42	-1.06%	41,700
2026-07-07	34.83	35.23	34.52	34.79	-0.57%	39,800
2026-07-06	34.70	35.18	34.54	34.99	+1.16%	44,800
2026-07-02	34.55	35.03	34.13	34.59	+0.41%	56,900
2026-07-01	34.01	34.59	34.01	34.45	+0.41%	49,900
2026-06-30	34.26	34.49	33.76	34.31	+0.44%	56,500
2026-06-29	33.91	34.47	33.09	34.16	+0.92%	58,900
2026-06-26	33.53	33.96	33.35	33.85	+0.95%	64,700
2026-06-25	32.54	33.56	31.89	33.53	+3.68%	79,400
2026-06-24	32.86	33.10	32.25	32.34	-2.41%	421,300
2026-06-23	33.36	33.63	33.01	33.14	-1.60%	109,200
2026-06-22	34.03	34.03	33.56	33.68	-0.50%	56,700
2026-06-18	34.72	34.72	33.52	33.85	-1.37%	115,200
2026-06-17	34.22	34.76	34.01	34.32	+0.53%	74,600
2026-06-16	34.60	34.69	34.14	34.14	-0.52%	37,500
2026-06-15	34.47	34.86	34.28	34.32	-0.03%	61,400
2026-06-12	34.05	34.59	33.98	34.33	+1.30%	48,800
2026-06-11	33.94	34.01	33.39	33.89	+0.56%	114,500
2026-06-10	33.68	34.32	33.20	33.70	-0.06%	42,800
2026-06-09	34.49	34.61	33.64	33.72	-1.58%	77,900
2026-06-08	33.98	34.29	33.68	34.26	+1.30%	108,100
2026-06-05	33.81	33.93	33.32	33.82	-0.53%	53,800
2026-06-04	34.64	34.72	32.40	34.00	-1.65%	70,600
2026-06-03	34.76	34.91	34.40	34.57	-0.92%	76,000
2026-06-02	34.60	35.10	34.21	34.89	+0.55%	144,700
2026-06-01	34.74	35.00	34.06	34.70	-0.72%	186,300
2026-05-29	34.63	35.19	34.36	34.95	+0.17%	204,100
2026-05-28	34.68	35.16	34.40	34.89	+0.03%	111,100
2026-05-27	34.59	35.01	34.30	34.88	+0.69%	79,400
2026-05-26	34.41	34.87	34.19	34.64	+1.55%	104,100
2026-05-22	34.08	34.38	33.82	34.11	+0.09%	61,900
2026-05-21	34.23	34.53	32.01	34.08	-1.45%	113,600
2026-05-20	34.31	34.77	34.04	34.58	+1.41%	181,300
2026-05-19	34.36	34.52	33.79	34.10	-1.79%	183,900
2026-05-18	34.15	35.02	33.99	34.72	+2.12%	330,000
2026-05-15	33.82	34.30	32.01	34.00	-1.31%	212,800
2026-05-14	34.41	34.66	33.04	34.45	-0.12%	1,087,400
2026-05-13	34.67	34.84	33.52	34.49	-0.40%	144,600
2026-05-12	35.34	35.57	34.40	34.63	-2.89%	78,300
2026-05-11	35.73	36.13	35.38	35.66	+0.22%	92,900
2026-05-08	36.15	36.15	35.10	35.58	-0.42%	107,800
2026-05-07	36.07	36.46	35.00	35.73	-1.79%	78,500
2026-05-06	36.21	36.72	35.74	36.38	+1.93%	117,300
2026-05-05	35.12	35.85	34.94	35.69	+1.57%	48,600
2026-05-04	36.52	36.52	35.02	35.14	-0.79%	48,700
2026-05-01	35.60	35.70	34.64	35.42	-0.51%	33,800
2026-04-30	35.00	35.73	34.71	35.60	+1.89%	102,900
2026-04-29	35.63	35.95	34.81	34.94	-1.94%	59,900
2026-04-28	35.52	35.86	35.43	35.63	+0.23%	34,600
2026-04-27	36.27	36.60	35.31	35.55	-1.99%	44,300
2026-04-24	36.06	36.90	33.84	36.27	+2.31%	126,700
2026-04-23	35.68	36.09	35.30	35.45	-0.23%	25,600
2026-04-22	35.77	35.98	35.49	35.53	+0.31%	34,400
2026-04-21	36.08	36.16	35.16	35.42	-1.91%	103,900
2026-04-20	35.94	36.27	35.91	36.11	+0.73%	26,200
2026-04-17	36.69	36.75	35.75	35.85	-1.40%	49,700
2026-04-16	36.57	36.58	36.11	36.36	+0.08%	35,200
2026-04-15	35.63	36.82	35.55	36.33	+1.51%	43,700
2026-04-14	35.63	36.11	35.63	35.79	+0.93%	38,900
2026-04-13	35.54	35.65	34.73	35.46	-0.11%	60,300
2026-04-10	35.39	36.11	35.05	35.50	+1.11%	146,500
2026-04-09	34.89	35.65	34.78	35.11	-0.26%	30,300
2026-04-08	35.01	35.46	34.98	35.20	+3.59%	55,300
2026-04-07	34.20	34.50	33.66	33.98	-0.64%	39,100
2026-04-06	34.74	35.01	33.78	34.20	+0.62%	63,400
2026-04-02	33.65	34.00	33.53	33.99	-0.38%	32,100
2026-04-01	33.66	34.29	33.33	34.12	+2.34%	103,600
2026-03-31	33.36	33.60	32.82	33.34	+0.88%	69,100
2026-03-30	32.89	33.31	32.70	33.05	+1.07%	44,900
2026-03-27	32.19	32.97	32.19	32.70	+0.80%	28,500
2026-03-26	32.91	33.01	32.32	32.44	-2.67%	48,500
2026-03-25	33.12	33.71	32.80	33.33	+2.02%	56,000
2026-03-24	31.91	32.74	31.63	32.67	+1.05%	39,800
2026-03-23	32.08	32.51	31.85	32.33	+2.47%	36,800
2026-03-20	32.57	32.57	31.27	31.55	-3.63%	90,900
2026-03-19	32.56	32.89	32.26	32.74	-0.52%	25,800
2026-03-18	32.55	33.59	32.55	32.91	+1.36%	38,700
2026-03-17	32.65	32.67	32.33	32.47	+1.63%	43,100
2026-03-16	32.16	32.40	31.68	31.95	+0.76%	48,500
2026-03-13	31.78	32.38	31.38	31.71	-0.50%	69,000
2026-03-12	32.61	32.61	31.86	31.87	-3.37%	155,800
2026-03-11	33.40	33.65	32.96	32.98	-1.58%	68,000
2026-03-10	33.08	34.07	33.08	33.51	+2.10%	232,500
2026-03-09	33.00	33.00	32.12	32.82	-0.73%	48,000
2026-03-06	32.99	33.60	32.94	33.06	-1.20%	47,200
2026-03-05	33.56	34.07	33.18	33.46	-1.73%	52,100
2026-03-04	33.61	34.29	33.19	34.05	+1.70%	183,100
2026-03-03	34.45	34.45	32.55	33.48	-4.26%	113,100
2026-03-02	36.66	36.72	34.81	34.97	-4.79%	79,800
2026-02-27	36.38	37.15	36.27	36.73	-0.03%	45,200
2026-02-26	36.48	36.77	36.06	36.74	+0.33%	53,800
2026-02-25	36.83	37.41	36.25	36.62	-0.54%	168,300
2026-02-24	36.00	37.24	35.19	36.82	+2.53%	68,100
2026-02-23	36.04	36.26	35.25	35.91	-0.22%	69,000
2026-02-20	33.94	36.22	33.94	35.99	+6.89%	229,700
2026-02-19	33.73	34.03	32.80	33.67	+0.15%	37,100
2026-02-18	33.57	33.77	33.29	33.62	-0.15%	58,200
2026-02-17	33.94	34.09	33.53	33.67	-1.41%	28,800
2026-02-13	33.01	34.32	33.01	34.15	+3.14%	52,900
2026-02-12	32.99	33.69	32.81	33.11	+0.42%	72,900
2026-02-11	33.23	33.28	32.68	32.97	-0.66%	46,600
2026-02-10	33.35	33.39	32.88	33.19	-0.54%	47,500
2026-02-09	32.15	33.58	32.15	33.37	+3.73%	95,300
2026-02-06	31.59	32.22	31.33	32.17	+2.65%	33,700
2026-02-05	31.44	31.69	31.19	31.34	-0.92%	94,000
2026-02-04	31.69	31.89	31.30	31.63	+0.38%	37,900
2026-02-03	31.05	31.60	31.05	31.51	+2.11%	22,000
2026-02-02	30.94	31.29	30.57	30.86	-0.26%	30,200
2026-01-30	31.52	31.52	30.59	30.94	-1.78%	216,700
2026-01-29	32.21	32.21	30.89	31.50	-1.96%	136,400
2026-01-28	32.40	32.54	32.05	32.13	-0.68%	43,900
2026-01-27	32.10	32.68	32.07	32.35	+1.09%	41,200
2026-01-26	32.03	32.41	31.88	32.00	+0.38%	48,300
2026-01-23	32.10	32.10	31.20	31.88	-0.47%	92,000
2026-01-22	32.33	32.45	31.88	32.03	-0.77%	295,400
2026-01-21	32.15	32.42	32.05	32.28	+0.97%	58,800
2026-01-20	32.21	32.21	31.70	31.97	-0.96%	43,300
2026-01-16	32.04	32.33	31.72	32.28	+0.62%	49,400
2026-01-15	31.93	32.51	31.93	32.08	+0.44%	40,200
2026-01-14	31.94	32.09	31.76	31.94	-0.19%	61,500
2026-01-13	32.02	32.06	31.74	32.00	+0.31%	49,900
2026-01-12	31.45	32.09	31.45	31.90	+0.95%	20,400
2026-01-09	31.53	31.69	31.16	31.60	-0.06%	50,700
2026-01-08	30.91	31.68	30.90	31.62	+1.87%	58,700
2026-01-07	30.43	31.17	30.35	31.04	+1.87%	37,600
2026-01-06	30.34	30.58	29.91	30.47	-0.13%	88,500
2026-01-05	30.80	31.02	30.33	30.51	-0.20%	61,700
2026-01-02	30.42	30.79	30.20	30.57	+0.26%	62,900
2025-12-31	30.46	30.64	30.27	30.49	+0.03%	38,000
2025-12-30	31.23	31.34	30.37	30.48	-2.21%	44,700
2025-12-29	31.31	31.46	31.09	31.17	-0.76%	28,300
2025-12-26	31.41	31.45	31.14	31.41	+0.32%	19,600
2025-12-24	31.17	31.45	31.17	31.31	+0.38%	5,900
2025-12-23	31.19	31.37	30.83	31.19	+0.39%	29,400
2025-12-22	30.67	31.22	30.67	31.07	+1.11%	30,900
2025-12-19	30.90	31.39	30.21	30.73	-0.36%	78,100
2025-12-18	30.37	30.97	30.23	30.84	+2.12%	95,600
2025-12-17	30.93	30.97	30.17	30.20	-0.92%	118,500
2025-12-16	31.19	31.31	30.47	30.48	-2.50%	76,000
2025-12-15	30.77	31.89	30.77	31.26	+1.56%	89,400
2025-12-12	31.06	32.21	30.64	30.78	-1.12%	38,800
2025-12-11	30.99	31.21	30.77	31.13	+0.68%	70,800
2025-12-10	31.82	31.82	30.89	30.92	-2.83%	44,600
2025-12-09	31.47	32.17	31.45	31.82	+1.60%	25,500
2025-12-08	31.20	31.42	31.05	31.32	+0.84%	79,400
2025-12-05	30.88	31.39	30.74	31.06	+0.13%	55,000
2025-12-04	30.65	31.23	30.64	31.02	-0.42%	49,300
2025-12-03	31.23	31.23	30.38	31.15	+0.10%	67,200
2025-12-02	30.79	31.40	30.79	31.12	+0.81%	39,000
2025-12-01	31.20	31.21	30.67	30.87	-0.90%	54,500
2025-11-28	31.30	31.36	31.01	31.15	-0.54%	32,500
2025-11-26	31.33	31.56	31.15	31.32	+0.38%	33,700
2025-11-25	29.99	31.31	29.99	31.20	+3.52%	66,500
2025-11-24	30.44	31.23	29.86	30.14	-1.37%	88,900
2025-11-21	30.34	30.66	30.22	30.56	+0.43%	63,900
2025-11-20	31.14	31.20	30.43	30.43	+0.20%	91,700
2025-11-19	30.65	31.00	29.96	30.37	-0.46%	69,500
2025-11-18	29.63	30.77	29.63	30.51	+1.84%	84,100
2025-11-17	30.62	30.64	29.88	29.96	-1.96%	33,700
2025-11-14	30.57	30.85	30.30	30.56	-0.26%	46,100
2025-11-13	30.67	31.58	30.57	30.64	-0.68%	61,800
2025-11-12	31.53	31.53	30.85	30.85	-1.56%	26,500
2025-11-11	31.30	31.64	31.01	31.34	+0.13%	66,700
2025-11-10	30.83	31.34	30.83	31.30	+1.56%	55,500
2025-11-07	30.38	30.91	30.38	30.82	+0.88%	43,300
2025-11-06	30.52	30.74	30.16	30.55	+0.56%	78,900
2025-11-05	29.98	30.55	29.88	30.38	+2.15%	75,500
2025-11-04	29.61	30.17	29.45	29.74	-0.30%	65,300
2025-11-03	30.45	30.70	29.78	29.83	-1.78%	53,300
2025-10-31	30.31	30.73	30.24	30.37	+0.53%	91,000
2025-10-30	30.31	30.61	30.06	30.21	-0.36%	162,800
2025-10-29	29.85	30.45	29.81	30.32	+1.54%	86,300
2025-10-28	29.72	30.00	29.25	29.86	+0.23%	162,200
2025-10-27	28.83	30.00	28.83	29.79	+3.55%	135,900
2025-10-24	27.79	29.02	27.18	28.77	+4.96%	330,700
2025-10-23	27.43	27.75	27.20	27.41	+0.51%	221,600
2025-10-22	26.79	27.28	26.64	27.27	+1.75%	184,800
2025-10-21	26.66	26.91	26.59	26.80	+0.11%	136,700
2025-10-20	26.50	26.93	26.49	26.77	+1.29%	98,000

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+12.22%）。最弱月份：6月（-3.32%）。基于2年每日数据（2025–2026）。

1月+1.38%
2月+3.33%
3月-3.30%
4月+12.22%
5月+1.98%
6月-3.32%
7月+1.47%
8月-0.91%
9月-1.75%
10月+9.68%
11月+4.43%
12月-1.23%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Corporación Inmobiliaria Vesta, S.A.B de C.V.（VTMX）最新收盘价是多少？

2026-10-16 收于 35.12，来自Closelook数据湖的每日价格记录。

VTMX 的52周最高价和最低价是多少？

过去52周最高 37.41、最低 25.81（截至 2026-10-16）。

Corporación Inmobiliaria Vesta, S.A.B de C.V. 历史上最强和最弱的月份是哪个？

历史上，VTMX 最强的日历月份是4月（平均 +12.22%），最弱的是6月（平均 -3.32%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。