Mexico - Delayed Quote MXN

FIBRA Terrafina (TERRA13.MX)

36.74
-0.55
(-1.47%)
As of 9:11:51 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202536.7436.7436.7436.7436.74461
Jun 9, 202536.7137.4136.6337.2937.292,363
Jun 6, 202537.0037.0037.0037.0037.00-
Jun 5, 202536.7137.4036.7137.0037.001,751
Jun 4, 202537.4237.4237.4037.4037.40460
Jun 3, 202537.9837.9836.7337.1037.103,196
Jun 2, 202538.0038.0036.5536.5536.551,918
May 30, 202537.3837.4936.9437.2837.285,444
May 29, 202537.9337.9337.3937.3937.39951
May 28, 202537.4637.4636.8237.1937.191,339
May 27, 202536.5837.6536.4937.2637.2615,304
May 26, 202536.8737.2036.5337.2037.2016,319
May 23, 202537.4737.4736.0136.8736.871,819
May 22, 202537.6037.6935.8036.9536.9524,986
May 21, 202537.9937.9937.0037.7137.711,075
May 20, 202536.9937.0036.9937.0037.001,728
May 19, 202536.9736.9836.6037.9837.985,640
May 16, 202538.0738.0735.5335.7135.7110,353
May 15, 202539.0039.0039.0039.0039.00-
May 14, 202536.9539.0036.9539.0039.0011,804
May 13, 202536.5436.5436.5436.5436.54-
May 12, 202536.5336.5436.5336.5436.541,110
May 9, 202536.6636.6636.5336.5336.531,041
May 8, 202536.9036.9836.9036.9836.98392
May 7, 202537.0037.0037.0037.0037.00944
May 6, 202537.1037.1037.0037.0037.002,186
May 5, 202536.3737.7436.0037.7437.7413,062
May 2, 202537.0037.0037.0037.0037.00205
Apr 30, 202536.8037.0036.0137.0037.009,736
Apr 29, 202536.7036.7835.6736.0036.003,948
Apr 28, 202537.5037.8036.7536.7536.751,762
Apr 25, 202536.7137.0736.6836.9936.996,462
Apr 24, 202536.0036.0036.0036.0036.00100
Apr 23, 202536.2536.9635.6535.6535.651,545
Apr 22, 202537.5537.5536.0036.1036.1020,566
Apr 21, 202536.7237.4536.7237.4537.45743
Apr 16, 202537.6037.6037.0737.4537.45747
Apr 15, 202538.0038.0038.0038.0038.00310
Apr 14, 202540.0040.0038.0038.0038.006,537
Apr 11, 202540.5040.5040.5040.5040.50114
Apr 10, 202537.5742.9837.5742.0042.001,713
Apr 9, 202536.7537.7836.5137.7837.781,597
Apr 8, 202537.0037.5037.0037.5037.502,282
Apr 7, 202537.0037.7337.0037.0037.0055,142
Apr 4, 202536.7537.0035.0037.0037.008,521
Apr 3, 202537.6037.6037.5037.5037.50874
Apr 2, 202537.5037.5037.5037.5037.50-
Apr 1, 202537.1037.5037.0037.5037.5074,750
Mar 31, 202537.0037.3237.0037.1037.10732
Mar 28, 202536.6536.9036.6536.9036.9085,571
Mar 27, 202536.6237.0036.5237.0037.0023,617
Mar 26, 202537.5037.5037.5037.5037.50118
Mar 25, 202537.0037.5036.5037.5037.5010,166
Mar 24, 202535.7736.5235.7736.5236.527,172
Mar 21, 202536.5537.2836.5136.5136.5166,508
Mar 20, 202536.2637.0036.2036.4236.4231,771
Mar 19, 202534.2037.0034.2037.0037.0094,740
Mar 18, 202535.0935.0935.0935.0935.09-
Mar 14, 202535.0935.0935.0935.0935.09340
Mar 13, 202535.0035.0133.8934.9234.92290,097
Mar 12, 202535.4835.4834.4334.4334.432,467
Mar 11, 202534.5934.5934.5034.5934.596,032
Mar 10, 202535.3135.3135.3135.3135.31175
Mar 7, 202535.7036.4034.5235.0435.045,178
Mar 6, 202535.7235.7235.7035.7035.708,179
Mar 5, 202536.1936.1936.1936.1936.19624
Mar 4, 202536.7637.0136.1036.1736.1776,579
Mar 3, 202534.7936.7634.7836.7636.763,352
Feb 28, 202535.5135.5135.5135.5135.51154
Feb 27, 202536.0236.0236.0236.0236.02405
Feb 26, 202535.5036.0335.5035.7035.7027,071
Feb 25, 202535.5036.1335.5035.6635.663,726
Feb 24, 202535.7535.7535.7535.7535.75-
Feb 21, 202536.9936.9935.6035.7535.7519,276
Feb 20, 202535.8836.7035.8836.1036.101,416
Feb 19, 202536.4036.7636.2536.2536.255,679
Feb 18, 202536.8936.9035.8035.8035.802,270
Feb 17, 202535.5036.1435.4936.1436.144,408
Feb 14, 202535.9636.3535.9636.1936.195,086
Feb 13, 202536.7036.7036.7036.7036.70719
Feb 12, 202536.3936.3936.3636.3936.39862
Feb 11, 202536.0136.4936.0036.0436.044,557
Feb 10, 202536.0136.0136.0136.0136.01713
Feb 7, 202536.8036.8036.5036.5036.501,020
Feb 6, 202536.9036.9036.8036.8036.80719
Feb 5, 202537.2537.3236.1037.3237.322,997
Feb 4, 202537.3337.5036.8037.5037.5010,760
Jan 31, 202536.7037.5036.7037.3337.331,921
Jan 30, 202536.6537.4036.1036.9636.9618,179
Jan 29, 202536.4036.7436.4036.7436.742,182
Jan 28, 202536.8637.0036.1236.5036.5021,196
Jan 27, 202536.3537.1336.3536.5536.556,267
Jan 24, 202536.7936.8236.6936.7036.707,782
Jan 23, 202536.4936.5035.6535.6535.652,245
Jan 22, 202534.7036.5234.7036.5236.5210,663
Jan 21, 202534.5435.2334.5435.2335.231,540
Jan 20, 202534.5035.0034.5035.0035.001,979
Jan 17, 202534.3136.0034.3135.0035.0042,433
Jan 16, 202534.6034.6034.6034.6034.60-
Jan 15, 202534.1034.8034.1034.6034.60969,164
Jan 14, 202534.0434.9033.7133.7433.7433,449
Jan 13, 202533.9935.0033.9934.5034.504,175
Jan 10, 202533.7533.7533.3033.7233.7219,691
Jan 9, 202532.9234.7532.2133.6033.6031,519
Jan 8, 202534.5034.6531.5132.8832.88166,678
Jan 7, 202533.0034.5031.0034.3034.30108,565
Jan 6, 202535.6136.2032.0032.0032.00136,862
Jan 3, 202535.5336.5035.5336.0636.0681,349
Jan 2, 202536.1036.1935.5635.7535.751,161
Dec 31, 202435.6136.3835.6136.0336.0317,537
Dec 30, 202435.5836.1835.5836.0036.004,311
Dec 27, 202436.0236.0435.3935.4435.4410,489
Dec 26, 202436.6036.6035.8035.8135.8121,135
Dec 24, 202437.5939.0036.3536.3536.3514,032
Dec 23, 202439.8939.8937.5037.7937.792,424
Dec 20, 202435.8740.0035.1039.9839.98124,375
Dec 19, 202436.5036.9936.0036.0036.004,036
Dec 18, 202436.3036.3035.8436.2536.252,125
Dec 17, 202436.1236.1235.6536.0036.004,313
Dec 16, 202435.4636.7035.4636.0036.0016,193
Dec 13, 202436.0036.0135.5036.0036.0010,768
Dec 11, 202435.8335.8335.8335.8335.83595
Dec 10, 202435.8236.4835.8236.4236.4239,376
Dec 9, 202436.4936.4936.0136.0136.011,042
Dec 6, 202435.7536.8635.7536.5236.522,452
Dec 5, 202434.7037.0034.7037.0037.0013,061
Dec 4, 202435.0235.1134.2634.7034.7031,046
Dec 3, 202434.7136.0034.7135.2535.2519,367
Dec 2, 202435.1535.4934.6134.8934.894,202
Nov 29, 202435.1235.9635.1035.1035.1046,802
Nov 28, 202434.6435.3034.5135.3035.301,853
Nov 27, 202435.3435.5034.5034.8934.89108,684
Nov 26, 202435.0037.0034.5334.7434.74112,323
Nov 25, 202436.5236.8735.0035.0035.00100,516,619
Nov 22, 202436.9137.9936.5136.5136.5155,659
Nov 21, 202436.6837.5035.0037.4037.4027,815
Nov 20, 202436.0236.0535.8136.0536.0525,395
Nov 19, 202436.7037.3035.8035.8635.869,212
Nov 15, 202437.0537.0536.7637.0537.051,079
Nov 14, 202437.0337.8137.0037.0137.0119,675
Nov 13, 202436.9237.8935.8437.3537.3539,740
Nov 12, 202436.1537.9834.5137.8937.89423,144
Nov 11, 202435.3436.9935.3436.4536.45436,756
Nov 8, 202434.8934.9534.0134.5034.5032,152
Nov 7, 202437.3337.8034.6435.2535.251,349,111
Nov 6, 202437.0037.9936.2037.0037.005,384,957
Nov 5, 202438.0039.0037.1037.8037.80533,134
Nov 4, 202437.1040.0036.9539.8539.8576,337
Nov 1, 202436.5037.9936.5037.6537.6520,450
Oct 31, 202435.7037.3734.5036.1136.11145,311
Oct 30, 202436.7036.9035.6136.1536.1539,505
Oct 29, 202437.2937.5036.4336.6936.6995,482
Oct 28, 202437.4037.5036.5137.2937.29282,615
Oct 25, 202436.8637.4536.8337.2437.2461,298
Oct 24, 202437.6038.0137.1637.2437.241,529,050
Oct 23, 202437.5537.8237.0037.5437.5494,821
Oct 22, 202438.0738.0737.1637.5237.52117,107
Oct 21, 202438.1638.4237.6638.0638.06187,894
Oct 18, 202438.4938.5438.1438.3838.381,000,656
Oct 17, 202438.0138.6437.8338.1138.11790,345
Oct 16, 202438.0239.6537.8638.0138.01885,399
Oct 15, 202438.3938.7837.6138.0038.001,346,535
Oct 14, 202438.1538.9737.9938.2838.2879,169
Oct 11, 202437.9938.3937.5037.8437.842,313,166
Oct 10, 202437.4937.8037.2337.4237.421,007,555
Oct 9, 202437.1037.6036.8137.2137.21190,481
Oct 8, 202436.6537.5036.6537.2437.24105,691
Oct 7, 202437.9938.1536.1136.9136.91182,679
Oct 4, 202437.9638.2837.6037.9337.93217,705
Oct 3, 202438.0038.0137.5237.9637.9632,622
Oct 2, 202437.9938.4737.9538.2338.231,038,657
Sep 30, 202438.0038.2837.7138.0438.04663,595
Sep 27, 202438.1638.5537.8338.0038.00797,538
Sep 26, 202438.3938.8637.9138.2038.20430,357
Sep 25, 202437.8238.3937.7138.2538.25299,401
Sep 24, 202438.0838.9937.7138.1938.191,594,876
Sep 23, 202439.2339.2337.3037.7837.78131,345
Sep 20, 202438.1939.7838.0339.4039.40602,064
Sep 19, 202439.0139.2738.0038.6538.65258,719
Sep 18, 202439.3239.4738.7339.0139.0121,958
Sep 17, 202439.7039.7038.6539.0439.0462,686
Sep 13, 202438.3039.7038.3038.8538.85118,479
Sep 12, 202438.1939.2538.0638.3638.36122,235
Sep 11, 202437.9938.2737.6037.7537.7561,786
Sep 10, 202437.5138.2737.1138.1838.1889,528
Sep 9, 202438.1938.4837.3638.0338.03106,067
Sep 6, 202437.6838.5037.6838.0038.00183,919
Sep 5, 202438.0038.6337.6238.6338.63179,087
Sep 4, 202438.0038.5338.0038.5338.53134,579
Sep 3, 202437.6138.2037.5638.1138.1194,231
Sep 2, 202437.6938.1937.4038.0038.0072,556
Aug 30, 202438.4038.4036.7037.3837.38405,575
Aug 29, 202438.4438.4938.1038.1038.1042,929
Aug 28, 202438.5738.9938.0038.4838.4838,461
Aug 27, 202438.0438.6337.9338.3338.3392,519
Aug 26, 202438.1538.8536.6138.4938.49291,202
Aug 23, 202438.3038.3638.0038.1538.15151,216
Aug 22, 202438.7038.7038.0038.3038.30166,064
Aug 21, 202438.1238.5038.0038.3638.36596,001
Aug 20, 202438.0438.2337.7638.0038.00338,053
Aug 19, 202438.0038.4037.5238.1138.11322,848
Aug 16, 202438.0138.2837.8038.0338.03771,016
Aug 15, 202438.4838.4837.2538.2538.25123,989
Aug 14, 202438.5039.1336.6038.0538.05867,587
Aug 13, 202438.8539.5638.2638.9938.99448,492
Aug 12, 202438.6040.0038.2438.8838.88186,684
Aug 9, 202436.8938.8036.2938.2338.23462,517
Aug 8, 202436.6938.0136.0036.9036.9027,406,873
Aug 7, 202436.1037.9034.8137.8837.886,183,632
Aug 6, 202435.3037.3032.8036.9936.992,078,186
Aug 5, 2024 0.456044 Dividend
Aug 5, 202438.0038.0035.4135.5035.50606,582,842
Aug 2, 202439.1639.1633.4838.4537.99566,873
Aug 1, 202440.2240.3039.0039.6539.18287,320
Jul 31, 202440.3241.5039.9339.9339.46339,586
Jul 30, 202440.6340.9039.7040.0939.61574,456
Jul 29, 202439.7241.0039.5041.0040.511,424,491
Jul 26, 202439.5039.9439.5039.7039.23652,276
Jul 25, 202440.5540.5539.4239.5039.03354,281
Jul 24, 202441.3742.0040.2340.2939.81239,324
Jul 23, 202441.4041.9640.5041.3740.88168,894
Jul 22, 202440.5041.9940.4541.2040.71580,120
Jul 19, 202439.9740.4939.6740.4940.01381,622
Jul 18, 202439.5840.3239.4839.7639.29499,306
Jul 17, 202440.2040.3339.0939.8939.42273,597
Jul 16, 202440.1440.3939.7040.2039.72140,206
Jul 15, 202440.6041.0039.0040.0039.5376,998
Jul 12, 202440.1841.0940.1340.8240.34422,978
Jul 11, 202439.5040.5039.5040.0039.53217,751
Jul 10, 202438.8740.2038.8740.0039.53603,791
Jul 9, 202438.9239.0038.7038.9238.461,672,751
Jul 8, 202438.7839.3938.7038.7338.272,068,476
Jul 5, 202438.7839.4538.4039.1338.67164,082
Jul 4, 202438.7438.7438.2138.7438.28257,733
Jul 3, 202438.6038.9238.0138.9038.44585,475
Jul 2, 202438.5438.9838.0238.4037.94378,914
Jul 1, 202439.1439.3538.0038.6338.17184,416
Jun 28, 202438.3539.4938.0639.0138.55460,712
Jun 27, 202437.7038.7037.7038.4037.94189,696
Jun 26, 202438.0038.3937.5037.8037.35495,956
Jun 25, 202438.8438.9037.6038.1537.70227,432
Jun 24, 202438.5938.7838.1038.6038.14991,028
Jun 21, 202439.1239.2037.2338.2637.817,497,156
Jun 20, 202438.5039.3538.3039.0138.55783,989
Jun 19, 202438.4138.4137.5238.2037.75275,431
Jun 18, 202437.3839.3537.3838.3737.911,265,797
Jun 17, 202436.8737.6336.8737.2036.76267,931
Jun 14, 202436.4337.5036.2536.8536.41836,732
Jun 13, 202437.1737.4736.1336.5036.07801,885
Jun 12, 202437.9538.4036.6937.1736.731,903,290
Jun 11, 202437.8038.4037.0137.8037.35916,417
Jun 10, 202436.6438.2536.5137.8737.424,500,262