Mexico - Delayed Quote MXN

FIBRA Terrafina (TERRA13.MX)

36.87

+0.13

+(0.35%)

At close: June 12 at 8:55:25 AM CST

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	37.61	37.61	36.87	36.87	36.87	703
Jun 11, 2025	36.74	36.74	36.74	36.74	36.74	-
Jun 10, 2025	36.74	36.74	36.74	36.74	36.74	675
Jun 9, 2025	36.71	37.41	36.63	37.29	37.29	2,363
Jun 6, 2025	37.00	37.00	37.00	37.00	37.00	-
Jun 5, 2025	36.71	37.40	36.71	37.00	37.00	1,751
Jun 4, 2025	37.42	37.42	37.40	37.40	37.40	460
Jun 3, 2025	37.98	37.98	36.73	37.10	37.10	3,196
Jun 2, 2025	38.00	38.00	36.55	36.55	36.55	1,918
May 30, 2025	37.38	37.49	36.94	37.28	37.28	5,444
May 29, 2025	37.93	37.93	37.39	37.39	37.39	951
May 28, 2025	37.46	37.46	36.82	37.19	37.19	1,339
May 27, 2025	36.58	37.65	36.49	37.26	37.26	15,304
May 26, 2025	36.87	37.20	36.53	37.20	37.20	16,319
May 23, 2025	37.47	37.47	36.01	36.87	36.87	1,819
May 22, 2025	37.60	37.69	35.80	36.95	36.95	24,986
May 21, 2025	37.99	37.99	37.00	37.71	37.71	1,075
May 20, 2025	36.99	37.00	36.99	37.00	37.00	1,728
May 19, 2025	36.97	36.98	36.60	37.98	37.98	5,640
May 16, 2025	38.07	38.07	35.53	35.71	35.71	10,353
May 15, 2025	39.00	39.00	39.00	39.00	39.00	-
May 14, 2025	36.95	39.00	36.95	39.00	39.00	11,804
May 13, 2025	36.54	36.54	36.54	36.54	36.54	-
May 12, 2025	36.53	36.54	36.53	36.54	36.54	1,110
May 9, 2025	36.66	36.66	36.53	36.53	36.53	1,041
May 8, 2025	36.90	36.98	36.90	36.98	36.98	392
May 7, 2025	37.00	37.00	37.00	37.00	37.00	944
May 6, 2025	37.10	37.10	37.00	37.00	37.00	2,186
May 5, 2025	36.37	37.74	36.00	37.74	37.74	13,062
May 2, 2025	37.00	37.00	37.00	37.00	37.00	205
Apr 30, 2025	36.80	37.00	36.01	37.00	37.00	9,736
Apr 29, 2025	36.70	36.78	35.67	36.00	36.00	3,948
Apr 28, 2025	37.50	37.80	36.75	36.75	36.75	1,762
Apr 25, 2025	36.71	37.07	36.68	36.99	36.99	6,462
Apr 24, 2025	36.00	36.00	36.00	36.00	36.00	100
Apr 23, 2025	36.25	36.96	35.65	35.65	35.65	1,545
Apr 22, 2025	37.55	37.55	36.00	36.10	36.10	20,566
Apr 21, 2025	36.72	37.45	36.72	37.45	37.45	743
Apr 16, 2025	37.60	37.60	37.07	37.45	37.45	747
Apr 15, 2025	38.00	38.00	38.00	38.00	38.00	310
Apr 14, 2025	40.00	40.00	38.00	38.00	38.00	6,537
Apr 11, 2025	40.50	40.50	40.50	40.50	40.50	114
Apr 10, 2025	37.57	42.98	37.57	42.00	42.00	1,713
Apr 9, 2025	36.75	37.78	36.51	37.78	37.78	1,597
Apr 8, 2025	37.00	37.50	37.00	37.50	37.50	2,282
Apr 7, 2025	37.00	37.73	37.00	37.00	37.00	55,142
Apr 4, 2025	36.75	37.00	35.00	37.00	37.00	8,521
Apr 3, 2025	37.60	37.60	37.50	37.50	37.50	874
Apr 2, 2025	37.50	37.50	37.50	37.50	37.50	-
Apr 1, 2025	37.10	37.50	37.00	37.50	37.50	74,750
Mar 31, 2025	37.00	37.32	37.00	37.10	37.10	732
Mar 28, 2025	36.65	36.90	36.65	36.90	36.90	85,571
Mar 27, 2025	36.62	37.00	36.52	37.00	37.00	23,617
Mar 26, 2025	37.50	37.50	37.50	37.50	37.50	118
Mar 25, 2025	37.00	37.50	36.50	37.50	37.50	10,166
Mar 24, 2025	35.77	36.52	35.77	36.52	36.52	7,172
Mar 21, 2025	36.55	37.28	36.51	36.51	36.51	66,508
Mar 20, 2025	36.26	37.00	36.20	36.42	36.42	31,771
Mar 19, 2025	34.20	37.00	34.20	37.00	37.00	94,740
Mar 18, 2025	35.09	35.09	35.09	35.09	35.09	-
Mar 14, 2025	35.09	35.09	35.09	35.09	35.09	340
Mar 13, 2025	35.00	35.01	33.89	34.92	34.92	290,097
Mar 12, 2025	35.48	35.48	34.43	34.43	34.43	2,467
Mar 11, 2025	34.59	34.59	34.50	34.59	34.59	6,032
Mar 10, 2025	35.31	35.31	35.31	35.31	35.31	175
Mar 7, 2025	35.70	36.40	34.52	35.04	35.04	5,178
Mar 6, 2025	35.72	35.72	35.70	35.70	35.70	8,179
Mar 5, 2025	36.19	36.19	36.19	36.19	36.19	624
Mar 4, 2025	36.76	37.01	36.10	36.17	36.17	76,579
Mar 3, 2025	34.79	36.76	34.78	36.76	36.76	3,352
Feb 28, 2025	35.51	35.51	35.51	35.51	35.51	154
Feb 27, 2025	36.02	36.02	36.02	36.02	36.02	405
Feb 26, 2025	35.50	36.03	35.50	35.70	35.70	27,071
Feb 25, 2025	35.50	36.13	35.50	35.66	35.66	3,726
Feb 24, 2025	35.75	35.75	35.75	35.75	35.75	-
Feb 21, 2025	36.99	36.99	35.60	35.75	35.75	19,276
Feb 20, 2025	35.88	36.70	35.88	36.10	36.10	1,416
Feb 19, 2025	36.40	36.76	36.25	36.25	36.25	5,679
Feb 18, 2025	36.89	36.90	35.80	35.80	35.80	2,270
Feb 17, 2025	35.50	36.14	35.49	36.14	36.14	4,408
Feb 14, 2025	35.96	36.35	35.96	36.19	36.19	5,086
Feb 13, 2025	36.70	36.70	36.70	36.70	36.70	719
Feb 12, 2025	36.39	36.39	36.36	36.39	36.39	862
Feb 11, 2025	36.01	36.49	36.00	36.04	36.04	4,557
Feb 10, 2025	36.01	36.01	36.01	36.01	36.01	713
Feb 7, 2025	36.80	36.80	36.50	36.50	36.50	1,020
Feb 6, 2025	36.90	36.90	36.80	36.80	36.80	719
Feb 5, 2025	37.25	37.32	36.10	37.32	37.32	2,997
Feb 4, 2025	37.33	37.50	36.80	37.50	37.50	10,760
Jan 31, 2025	36.70	37.50	36.70	37.33	37.33	1,921
Jan 30, 2025	36.65	37.40	36.10	36.96	36.96	18,179
Jan 29, 2025	36.40	36.74	36.40	36.74	36.74	2,182
Jan 28, 2025	36.86	37.00	36.12	36.50	36.50	21,196
Jan 27, 2025	36.35	37.13	36.35	36.55	36.55	6,267
Jan 24, 2025	36.79	36.82	36.69	36.70	36.70	7,782
Jan 23, 2025	36.49	36.50	35.65	35.65	35.65	2,245
Jan 22, 2025	34.70	36.52	34.70	36.52	36.52	10,663
Jan 21, 2025	34.54	35.23	34.54	35.23	35.23	1,540
Jan 20, 2025	34.50	35.00	34.50	35.00	35.00	1,979
Jan 17, 2025	34.31	36.00	34.31	35.00	35.00	42,433
Jan 16, 2025	34.60	34.60	34.60	34.60	34.60	-
Jan 15, 2025	34.10	34.80	34.10	34.60	34.60	969,164
Jan 14, 2025	34.04	34.90	33.71	33.74	33.74	33,449
Jan 13, 2025	33.99	35.00	33.99	34.50	34.50	4,175
Jan 10, 2025	33.75	33.75	33.30	33.72	33.72	19,691
Jan 9, 2025	32.92	34.75	32.21	33.60	33.60	31,519
Jan 8, 2025	34.50	34.65	31.51	32.88	32.88	166,678
Jan 7, 2025	33.00	34.50	31.00	34.30	34.30	108,565
Jan 6, 2025	35.61	36.20	32.00	32.00	32.00	136,862
Jan 3, 2025	35.53	36.50	35.53	36.06	36.06	81,349
Jan 2, 2025	36.10	36.19	35.56	35.75	35.75	1,161
Dec 31, 2024	35.61	36.38	35.61	36.03	36.03	17,537
Dec 30, 2024	35.58	36.18	35.58	36.00	36.00	4,311
Dec 27, 2024	36.02	36.04	35.39	35.44	35.44	10,489
Dec 26, 2024	36.60	36.60	35.80	35.81	35.81	21,135
Dec 24, 2024	37.59	39.00	36.35	36.35	36.35	14,032
Dec 23, 2024	39.89	39.89	37.50	37.79	37.79	2,424
Dec 20, 2024	35.87	40.00	35.10	39.98	39.98	124,375
Dec 19, 2024	36.50	36.99	36.00	36.00	36.00	4,036
Dec 18, 2024	36.30	36.30	35.84	36.25	36.25	2,125
Dec 17, 2024	36.12	36.12	35.65	36.00	36.00	4,313
Dec 16, 2024	35.46	36.70	35.46	36.00	36.00	16,193
Dec 13, 2024	36.00	36.01	35.50	36.00	36.00	10,768
Dec 11, 2024	35.83	35.83	35.83	35.83	35.83	595
Dec 10, 2024	35.82	36.48	35.82	36.42	36.42	39,376
Dec 9, 2024	36.49	36.49	36.01	36.01	36.01	1,042
Dec 6, 2024	35.75	36.86	35.75	36.52	36.52	2,452
Dec 5, 2024	34.70	37.00	34.70	37.00	37.00	13,061
Dec 4, 2024	35.02	35.11	34.26	34.70	34.70	31,046
Dec 3, 2024	34.71	36.00	34.71	35.25	35.25	19,367
Dec 2, 2024	35.15	35.49	34.61	34.89	34.89	4,202
Nov 29, 2024	35.12	35.96	35.10	35.10	35.10	46,802
Nov 28, 2024	34.64	35.30	34.51	35.30	35.30	1,853
Nov 27, 2024	35.34	35.50	34.50	34.89	34.89	108,684
Nov 26, 2024	35.00	37.00	34.53	34.74	34.74	112,323
Nov 25, 2024	36.52	36.87	35.00	35.00	35.00	100,516,619
Nov 22, 2024	36.91	37.99	36.51	36.51	36.51	55,659
Nov 21, 2024	36.68	37.50	35.00	37.40	37.40	27,815
Nov 20, 2024	36.02	36.05	35.81	36.05	36.05	25,395
Nov 19, 2024	36.70	37.30	35.80	35.86	35.86	9,212
Nov 15, 2024	37.05	37.05	36.76	37.05	37.05	1,079
Nov 14, 2024	37.03	37.81	37.00	37.01	37.01	19,675
Nov 13, 2024	36.92	37.89	35.84	37.35	37.35	39,740
Nov 12, 2024	36.15	37.98	34.51	37.89	37.89	423,144
Nov 11, 2024	35.34	36.99	35.34	36.45	36.45	436,756
Nov 8, 2024	34.89	34.95	34.01	34.50	34.50	32,152
Nov 7, 2024	37.33	37.80	34.64	35.25	35.25	1,349,111
Nov 6, 2024	37.00	37.99	36.20	37.00	37.00	5,384,957
Nov 5, 2024	38.00	39.00	37.10	37.80	37.80	533,134
Nov 4, 2024	37.10	40.00	36.95	39.85	39.85	76,337
Nov 1, 2024	36.50	37.99	36.50	37.65	37.65	20,450
Oct 31, 2024	35.70	37.37	34.50	36.11	36.11	145,311
Oct 30, 2024	36.70	36.90	35.61	36.15	36.15	39,505
Oct 29, 2024	37.29	37.50	36.43	36.69	36.69	95,482
Oct 28, 2024	37.40	37.50	36.51	37.29	37.29	282,615
Oct 25, 2024	36.86	37.45	36.83	37.24	37.24	61,298
Oct 24, 2024	37.60	38.01	37.16	37.24	37.24	1,529,050
Oct 23, 2024	37.55	37.82	37.00	37.54	37.54	94,821
Oct 22, 2024	38.07	38.07	37.16	37.52	37.52	117,107
Oct 21, 2024	38.16	38.42	37.66	38.06	38.06	187,894
Oct 18, 2024	38.49	38.54	38.14	38.38	38.38	1,000,656
Oct 17, 2024	38.01	38.64	37.83	38.11	38.11	790,345
Oct 16, 2024	38.02	39.65	37.86	38.01	38.01	885,399
Oct 15, 2024	38.39	38.78	37.61	38.00	38.00	1,346,535
Oct 14, 2024	38.15	38.97	37.99	38.28	38.28	79,169
Oct 11, 2024	37.99	38.39	37.50	37.84	37.84	2,313,166
Oct 10, 2024	37.49	37.80	37.23	37.42	37.42	1,007,555
Oct 9, 2024	37.10	37.60	36.81	37.21	37.21	190,481
Oct 8, 2024	36.65	37.50	36.65	37.24	37.24	105,691
Oct 7, 2024	37.99	38.15	36.11	36.91	36.91	182,679
Oct 4, 2024	37.96	38.28	37.60	37.93	37.93	217,705
Oct 3, 2024	38.00	38.01	37.52	37.96	37.96	32,622
Oct 2, 2024	37.99	38.47	37.95	38.23	38.23	1,038,657
Sep 30, 2024	38.00	38.28	37.71	38.04	38.04	663,595
Sep 27, 2024	38.16	38.55	37.83	38.00	38.00	797,538
Sep 26, 2024	38.39	38.86	37.91	38.20	38.20	430,357
Sep 25, 2024	37.82	38.39	37.71	38.25	38.25	299,401
Sep 24, 2024	38.08	38.99	37.71	38.19	38.19	1,594,876
Sep 23, 2024	39.23	39.23	37.30	37.78	37.78	131,345
Sep 20, 2024	38.19	39.78	38.03	39.40	39.40	602,064
Sep 19, 2024	39.01	39.27	38.00	38.65	38.65	258,719
Sep 18, 2024	39.32	39.47	38.73	39.01	39.01	21,958
Sep 17, 2024	39.70	39.70	38.65	39.04	39.04	62,686
Sep 13, 2024	38.30	39.70	38.30	38.85	38.85	118,479
Sep 12, 2024	38.19	39.25	38.06	38.36	38.36	122,235
Sep 11, 2024	37.99	38.27	37.60	37.75	37.75	61,786
Sep 10, 2024	37.51	38.27	37.11	38.18	38.18	89,528
Sep 9, 2024	38.19	38.48	37.36	38.03	38.03	106,067
Sep 6, 2024	37.68	38.50	37.68	38.00	38.00	183,919
Sep 5, 2024	38.00	38.63	37.62	38.63	38.63	179,087
Sep 4, 2024	38.00	38.53	38.00	38.53	38.53	134,579
Sep 3, 2024	37.61	38.20	37.56	38.11	38.11	94,231
Sep 2, 2024	37.69	38.19	37.40	38.00	38.00	72,556
Aug 30, 2024	38.40	38.40	36.70	37.38	37.38	405,575
Aug 29, 2024	38.44	38.49	38.10	38.10	38.10	42,929
Aug 28, 2024	38.57	38.99	38.00	38.48	38.48	38,461
Aug 27, 2024	38.04	38.63	37.93	38.33	38.33	92,519
Aug 26, 2024	38.15	38.85	36.61	38.49	38.49	291,202
Aug 23, 2024	38.30	38.36	38.00	38.15	38.15	151,216
Aug 22, 2024	38.70	38.70	38.00	38.30	38.30	166,064
Aug 21, 2024	38.12	38.50	38.00	38.36	38.36	596,001
Aug 20, 2024	38.04	38.23	37.76	38.00	38.00	338,053
Aug 19, 2024	38.00	38.40	37.52	38.11	38.11	322,848
Aug 16, 2024	38.01	38.28	37.80	38.03	38.03	771,016
Aug 15, 2024	38.48	38.48	37.25	38.25	38.25	123,989
Aug 14, 2024	38.50	39.13	36.60	38.05	38.05	867,587
Aug 13, 2024	38.85	39.56	38.26	38.99	38.99	448,492
Aug 12, 2024	38.60	40.00	38.24	38.88	38.88	186,684
Aug 9, 2024	36.89	38.80	36.29	38.23	38.23	462,517
Aug 8, 2024	36.69	38.01	36.00	36.90	36.90	27,406,873
Aug 7, 2024	36.10	37.90	34.81	37.88	37.88	6,183,632
Aug 6, 2024	35.30	37.30	32.80	36.99	36.99	2,078,186
Aug 5, 2024	0.456044 Dividend
Aug 5, 2024	38.00	38.00	35.41	35.50	35.50	606,582,842
Aug 2, 2024	39.16	39.16	33.48	38.45	37.99	566,873
Aug 1, 2024	40.22	40.30	39.00	39.65	39.18	287,320
Jul 31, 2024	40.32	41.50	39.93	39.93	39.46	339,586
Jul 30, 2024	40.63	40.90	39.70	40.09	39.61	574,456
Jul 29, 2024	39.72	41.00	39.50	41.00	40.51	1,424,491
Jul 26, 2024	39.50	39.94	39.50	39.70	39.23	652,276
Jul 25, 2024	40.55	40.55	39.42	39.50	39.03	354,281
Jul 24, 2024	41.37	42.00	40.23	40.29	39.81	239,324
Jul 23, 2024	41.40	41.96	40.50	41.37	40.88	168,894
Jul 22, 2024	40.50	41.99	40.45	41.20	40.71	580,120
Jul 19, 2024	39.97	40.49	39.67	40.49	40.01	381,622
Jul 18, 2024	39.58	40.32	39.48	39.76	39.29	499,306
Jul 17, 2024	40.20	40.33	39.09	39.89	39.42	273,597
Jul 16, 2024	40.14	40.39	39.70	40.20	39.72	140,206
Jul 15, 2024	40.60	41.00	39.00	40.00	39.53	76,998
Jul 12, 2024	40.18	41.09	40.13	40.82	40.34	422,978
Jul 11, 2024	39.50	40.50	39.50	40.00	39.53	217,751
Jul 10, 2024	38.87	40.20	38.87	40.00	39.53	603,791
Jul 9, 2024	38.92	39.00	38.70	38.92	38.46	1,672,751
Jul 8, 2024	38.78	39.39	38.70	38.73	38.27	2,068,476
Jul 5, 2024	38.78	39.45	38.40	39.13	38.67	164,082
Jul 4, 2024	38.74	38.74	38.21	38.74	38.28	257,733
Jul 3, 2024	38.60	38.92	38.01	38.90	38.44	585,475
Jul 2, 2024	38.54	38.98	38.02	38.40	37.94	378,914
Jul 1, 2024	39.14	39.35	38.00	38.63	38.17	184,416
Jun 28, 2024	38.35	39.49	38.06	39.01	38.55	460,712
Jun 27, 2024	37.70	38.70	37.70	38.40	37.94	189,696
Jun 26, 2024	38.00	38.39	37.50	37.80	37.35	495,956
Jun 25, 2024	38.84	38.90	37.60	38.15	37.70	227,432
Jun 24, 2024	38.59	38.78	38.10	38.60	38.14	991,028
Jun 21, 2024	39.12	39.20	37.23	38.26	37.81	7,497,156
Jun 20, 2024	38.50	39.35	38.30	39.01	38.55	783,989
Jun 19, 2024	38.41	38.41	37.52	38.20	37.75	275,431
Jun 18, 2024	37.38	39.35	37.38	38.37	37.91	1,265,797
Jun 17, 2024	36.87	37.63	36.87	37.20	36.76	267,931
Jun 14, 2024	36.43	37.50	36.25	36.85	36.41	836,732
Jun 13, 2024	37.17	37.47	36.13	36.50	36.07	801,885
Jun 12, 2024	37.95	38.40	36.69	37.17	36.73	1,903,290

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FIBRA Terrafina (TERRA13.MX)