Hot Features
프리미엄
Corporacin Inmobiliaria Vesta SAB de CV (VTMX)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 3.06362922231 | 25.46 | 27.34 | 25.02 | 282104 | 26.47011664 | DR |
| 4 | 0.35 | 1.35187331016 | 25.89 | 27.34 | 23.22 | 149189 | 25.52088738 | DR |
| 12 | -0.17 | -0.64369556986 | 26.41 | 27.34 | 23.22 | 146737 | 25.19526139 | DR |
| 26 | -2.96 | -10.1369863014 | 29.2 | 30.74 | 23.22 | 172198 | 26.46316067 | DR |
| 52 | -11.73 | -30.8928101132 | 37.97 | 41.44 | 23.22 | 154015 | 29.67812555 | DR |
| 156 | -5.76 | -18 | 32 | 41.44 | 23.22 | 152867 | 31.81398622 | DR |
| 260 | -5.76 | -18 | 32 | 41.44 | 23.22 | 152867 | 31.81398622 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734651600 | 25.27 | 0.12 | 0.48 | 25.3 | 25.87 | 25.18 | 159345 |
| 1734565200 | 25.15 | -0.83 | -3.19 | 26.19 | 26.19 | 25.13 | 186878 |
| 1734478800 | 25.98 | 0.4 | 1.56 | 25.62 | 26.24 | 25.58 | 114735 |
| 1734392400 | 25.58 | 0.36 | 1.43 | 25.1 | 26 | 25.07 | 216175 |
| 1734133200 | 25.22 | 0.06 | 0.24 | 24.99 | 25.51 | 24.9 | 260048 |
| 1734046800 | 25.16 | 0.04 | 0.16 | 25.01 | 25.4 | 24.74 | 87046 |
| 1733960400 | 25.12 | -0.15 | -0.59 | 25.22 | 25.29 | 24.85 | 145206 |
| 1733874000 | 25.27 | -0.07 | -0.28 | 25.41 | 25.51 | 24.99 | 139965 |
| 1733787600 | 25.34 | 0.5 | 2.01 | 25.15 | 25.8 | 24.97 | 96448 |
| 1733528400 | 24.84 | -0.2 | -0.80 | 25.28 | 25.28 | 24.51 | 169183 |
| 1733442000 | 25.04 | 0.97 | 4.03 | 23.9 | 25.22 | 23.9 | 170565 |
| 1733355600 | 24.07 | -0.26 | -1.07 | 24.28 | 24.51 | 23.97 | 174608 |
| 1733269200 | 24.33 | 0.36 | 1.50 | 23.97 | 24.735 | 23.97 | 208613 |
| 1733182800 | 23.97 | -0.13 | -0.54 | 24.03 | 24.105 | 23.4101 | 185257 |
| 1732917840 | 24.1 | 0.66 | 2.82 | 23.76 | 24.26 | 23.73 | 213158 |
| 1732750800 | 23.44 | -0.54 | -2.25 | 23.96 | 24.7 | 23.32 | 270465 |
| 1732664400 | 23.98 | -0.74 | -2.99 | 24.41 | 24.59 | 23.65 | 202870 |
| 1732578000 | 24.72 | 0.42 | 1.73 | 24.3 | 25 | 24.3 | 108513 |
| 1732318800 | 24.3 | -0.14 | -0.57 | 24.4 | 24.48 | 23.77 | 150890 |
| 1732232400 | 24.44 | -0.68 | -2.71 | 25.18 | 25.18 | 24.39 | 122014 |
| 1732146000 | 25.12 | -0.41 | -1.61 | 25.36 | 25.435 | 25.065 | 143855 |
| 1732059600 | 25.53 | -0.09 | -0.35 | 25.07 | 25.71 | 25.07 | 143366 |
| 1731973200 | 25.62 | 0.23 | 0.91 | 25.42 | 25.99 | 25.3 | 177504 |
| 1731714000 | 25.39 | 0.21 | 0.83 | 25.02 | 25.4 | 25.02 | 98791 |
| 1731627600 | 25.18 | 0.09 | 0.36 | 25.26 | 25.38 | 24.98 | 143445 |
| 1731541200 | 25.09 | -0.28 | -1.10 | 25.455 | 25.54 | 24.99 | 134657 |
| 1731454800 | 25.37 | -0.62 | -2.39 | 25.85 | 25.85 | 25.285 | 76367 |
| 1731368400 | 25.99 | 0.05 | 0.19 | 25.95 | 26.02 | 25.49 | 72692 |
| 1731109200 | 25.94 | -0.55 | -2.08 | 26.41 | 26.41 | 25.51 | 104355 |
| 1731022800 | 26.49 | 1.31 | 5.20 | 25.46 | 26.49 | 25.25 | 136278 |
| 1730936400 | 25.18 | -0.33 | -1.29 | 29.75 | 29.75 | 23.92 | 577695 |
| 1730850000 | 25.51 | -0.31 | -1.20 | 25.99 | 26.27 | 25.11 | 141452 |
| 1730763600 | 25.82 | 0.55 | 2.18 | 25.325 | 26.29 | 25.27 | 159412 |
| 1730500800 | 25.27 | -0.79 | -3.03 | 26.26 | 26.31 | 25.26 | 186725 |
