Mexico - Delayed Quote MXN

FIBRA Terrafina (TERRA13.MX)

43.07 -0.26 (-0.60%)
At close: April 26 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.42 44.20 42.90 43.29 43.29 544,991
Apr 25, 2024 42.10 43.48 41.80 43.11 43.11 376,380
Apr 24, 2024 42.44 42.88 41.80 42.21 42.21 415,073
Apr 23, 2024 42.85 42.94 42.07 42.44 42.44 1,137,005
Apr 22, 2024 41.51 43.58 41.51 42.41 42.41 942,641
Apr 19, 2024 41.25 42.33 41.16 42.00 42.00 1,537,335
Apr 18, 2024 41.87 41.96 40.54 40.95 40.95 633,955
Apr 17, 2024 41.61 41.85 41.27 41.64 41.64 286,109
Apr 16, 2024 41.39 42.16 41.12 41.31 41.31 663,707
Apr 15, 2024 42.50 42.98 41.17 41.60 41.60 556,171
Apr 12, 2024 42.52 43.18 41.80 42.50 42.50 638,215
Apr 11, 2024 42.91 43.20 42.35 42.68 42.68 226,851
Apr 10, 2024 43.51 43.75 42.22 43.22 43.22 571,298
Apr 9, 2024 43.33 44.54 42.52 43.60 43.60 659,258
Apr 8, 2024 43.05 43.95 42.89 43.49 43.49 378,351
Apr 5, 2024 43.44 44.00 42.77 43.18 43.18 1,013,426
Apr 4, 2024 44.30 44.69 43.33 43.49 43.49 277,197
Apr 3, 2024 44.42 45.11 43.89 43.90 43.90 564,334
Apr 2, 2024 45.26 45.26 44.00 44.43 44.43 352,053
Apr 1, 2024 45.40 45.94 45.00 45.26 45.26 432,109
Mar 27, 2024 45.47 45.87 44.49 45.34 45.34 1,236,089
Mar 26, 2024 44.62 45.71 44.32 45.30 45.30 1,082,511
Mar 25, 2024 43.90 45.00 43.87 44.59 44.59 488,035
Mar 22, 2024 44.00 44.00 43.37 43.90 43.90 429,640
Mar 21, 2024 44.16 44.43 43.99 44.00 44.00 3,432,532
Mar 20, 2024 43.51 44.24 43.14 44.20 44.20 1,677,446
Mar 19, 2024 44.07 44.29 43.02 44.06 44.06 1,227,486
Mar 15, 2024 43.56 44.75 43.16 43.83 43.83 4,248,248
Mar 14, 2024 44.39 44.39 42.96 43.37 43.37 3,811,379
Mar 13, 2024 44.50 44.72 43.36 44.00 44.00 1,377,424
Mar 12, 2024 44.10 45.73 43.46 44.30 44.30 5,160,255
Mar 11, 2024 42.63 45.33 41.59 42.27 42.27 1,279,323
Mar 8, 2024 40.29 42.80 40.25 42.44 42.44 2,896,144
Mar 7, 2024 40.98 40.98 39.89 40.19 40.19 534,695
Mar 6, 2024 40.39 41.02 39.92 40.45 40.45 800,988
Mar 5, 2024 40.01 41.17 39.98 40.40 40.40 3,747,229
Mar 4, 2024 2.02 Dividend
Mar 4, 2024 40.49 40.50 39.12 40.00 40.00 1,619,654
Mar 1, 2024 40.84 41.48 40.12 41.13 39.11 478,022
Feb 29, 2024 41.46 41.46 39.63 40.56 38.57 1,428,470
Feb 28, 2024 41.15 41.15 39.02 39.68 37.73 1,796,536
Feb 27, 2024 42.15 42.15 40.91 41.40 39.37 560,157
Feb 26, 2024 41.85 43.02 41.19 41.81 39.76 724,486
Feb 23, 2024 42.30 42.50 41.36 41.37 39.34 862,232
Feb 22, 2024 41.31 42.86 41.14 42.40 40.32 1,112,864
Feb 21, 2024 41.21 41.50 40.89 40.95 38.94 498,389
Feb 20, 2024 40.89 41.47 40.20 41.32 39.29 705,974
Feb 19, 2024 41.00 42.05 40.25 40.89 38.88 225,706
Feb 16, 2024 39.98 40.84 39.98 40.65 38.65 621,021
Feb 15, 2024 40.15 40.73 39.81 40.55 38.56 2,024,098
Feb 14, 2024 39.83 40.49 39.62 40.15 38.18 2,792,846
Feb 13, 2024 39.95 41.07 39.22 39.56 37.62 3,335,735
Feb 12, 2024 37.60 38.15 37.06 37.71 35.86 290,009
Feb 9, 2024 37.80 37.80 37.09 37.59 35.74 540,054
Feb 8, 2024 38.00 38.00 37.03 37.73 35.88 311,254
Feb 7, 2024 38.11 38.33 37.58 37.82 35.96 536,618
Feb 6, 2024 37.77 38.14 37.41 37.83 35.97 1,271,656
Feb 2, 2024 37.99 37.99 36.96 37.35 35.52 449,495
Feb 1, 2024 37.05 37.96 36.92 37.47 35.63 1,019,298
Jan 31, 2024 37.00 38.34 36.61 37.10 35.28 994,179
Jan 30, 2024 37.39 37.55 36.76 36.98 35.16 523,589
Jan 29, 2024 37.27 37.88 36.60 37.31 35.48 277,177
Jan 26, 2024 37.07 37.81 36.82 37.27 35.44 8,692,787
Jan 25, 2024 36.42 37.25 35.89 36.94 35.13 8,162,015
Jan 24, 2024 37.02 37.05 36.31 36.37 34.58 654,443
Jan 23, 2024 36.67 37.35 36.43 37.17 35.34 350,106
Jan 22, 2024 36.32 37.75 36.20 36.64 34.84 509,320
Jan 19, 2024 34.89 36.69 34.41 36.00 34.23 2,472,488
Jan 18, 2024 34.80 34.80 34.23 34.55 32.85 456,127
Jan 17, 2024 35.11 35.37 34.27 34.52 32.82 1,727,243
Jan 16, 2024 35.55 36.02 34.25 35.30 33.57 1,275,621
Jan 15, 2024 35.60 36.00 35.60 35.71 33.96 98,945
Jan 12, 2024 35.84 36.27 35.35 35.64 33.89 208,419
Jan 11, 2024 35.50 35.98 35.17 35.62 33.87 272,156
Jan 10, 2024 35.80 36.13 35.26 35.64 33.89 556,335
Jan 9, 2024 36.15 36.37 35.34 35.57 33.82 628,587
Jan 8, 2024 36.75 36.99 36.06 36.07 34.30 707,184
Jan 5, 2024 36.70 36.77 36.53 36.70 34.90 1,132,360
Jan 4, 2024 37.20 37.20 36.17 36.50 34.71 1,362,732
Jan 3, 2024 37.05 37.51 36.39 37.01 35.19 1,954,799
Jan 2, 2024 36.44 37.11 36.13 37.04 35.22 2,065,200
Dec 29, 2023 36.82 36.82 35.88 36.34 34.55 192,390
Dec 28, 2023 36.65 36.80 36.04 36.60 34.80 233,782
Dec 27, 2023 36.83 37.28 36.12 36.30 34.52 705,861
Dec 26, 2023 35.53 36.73 35.53 36.01 34.24 318,799
Dec 22, 2023 35.88 36.18 35.40 35.70 33.95 321,834
Dec 21, 2023 35.09 36.06 35.09 35.98 34.21 417,386
Dec 20, 2023 34.61 35.03 34.61 34.70 33.00 682,269
Dec 19, 2023 34.50 35.02 34.38 34.51 32.81 674,338
Dec 18, 2023 34.30 34.82 34.08 34.45 32.76 530,184
Dec 15, 2023 34.27 34.82 34.02 34.42 32.73 1,471,234
Dec 14, 2023 34.70 35.48 34.43 34.75 33.04 680,551
Dec 13, 2023 33.56 34.74 33.37 34.46 32.77 752,625
Dec 11, 2023 33.51 34.00 32.87 33.51 31.86 361,991
Dec 8, 2023 33.58 33.61 32.83 33.51 31.86 441,250
Dec 7, 2023 32.72 33.58 32.63 33.36 31.72 332,496
Dec 6, 2023 32.48 33.32 32.48 32.72 31.11 444,915
Dec 5, 2023 31.75 32.78 31.65 32.50 30.90 747,399
Dec 4, 2023 31.74 32.15 31.19 31.93 30.36 2,410,283
Dec 1, 2023 31.13 31.69 31.03 31.21 29.68 676,453
Nov 30, 2023 31.20 31.23 30.87 31.05 29.52 2,118,710
Nov 29, 2023 31.05 31.38 30.80 30.95 29.43 380,136
Nov 28, 2023 30.80 31.18 30.59 30.91 29.39 4,105,145
Nov 27, 2023 31.02 31.08 30.44 30.93 29.41 303,493
Nov 24, 2023 31.14 31.14 30.70 31.06 29.53 605,322
Nov 23, 2023 31.07 31.31 30.73 31.15 29.62 833,657
Nov 22, 2023 31.53 31.54 30.55 31.00 29.48 1,001,749
Nov 21, 2023 31.11 31.55 30.80 31.52 29.97 542,331
Nov 17, 2023 30.94 31.32 30.84 31.22 29.69 206,124
Nov 16, 2023 31.45 31.80 30.72 30.81 29.30 545,300
Nov 15, 2023 31.28 31.50 31.01 31.41 29.87 4,267,653
Nov 14, 2023 30.51 31.53 30.51 31.10 29.57 1,191,909
Nov 13, 2023 30.46 30.60 30.20 30.41 28.92 405,646
Nov 10, 2023 30.36 30.65 30.12 30.45 28.95 288,535
Nov 9, 2023 30.75 31.13 30.31 30.40 28.91 491,903
Nov 8, 2023 0.43 Dividend
Nov 8, 2023 31.06 31.06 30.33 30.67 29.16 1,017,504
Nov 7, 2023 31.58 31.60 31.03 31.13 29.20 1,010,048
Nov 6, 2023 32.00 33.10 31.44 32.07 30.08 810,273
Nov 3, 2023 30.15 33.55 30.15 32.00 30.01 1,616,708
Nov 1, 2023 29.26 30.31 29.25 30.09 28.22 722,616
Oct 31, 2023 30.01 30.10 29.04 29.24 27.42 615,922
Oct 30, 2023 30.04 30.19 29.13 29.50 27.67 1,261,892
Oct 27, 2023 30.51 30.65 29.67 30.02 28.15 1,575,816
Oct 26, 2023 30.25 31.03 29.83 30.67 28.76 3,041,887
Oct 25, 2023 30.06 30.25 29.62 30.25 28.37 988,189
Oct 24, 2023 29.24 30.27 29.24 30.20 28.32 433,339
Oct 23, 2023 29.38 29.50 29.17 29.24 27.42 1,404,967
Oct 20, 2023 30.00 30.00 29.22 29.22 27.40 933,914
Oct 19, 2023 30.05 30.39 29.52 30.09 28.22 661,642
Oct 18, 2023 29.80 30.25 29.06 29.94 28.08 9,637,136
Oct 17, 2023 29.17 30.08 29.08 29.94 28.08 1,287,632
Oct 16, 2023 29.19 29.36 28.93 29.32 27.50 1,151,557
Oct 13, 2023 29.77 29.77 28.35 29.21 27.39 1,894,026
Oct 12, 2023 30.63 30.63 29.43 29.61 27.77 2,324,783
Oct 11, 2023 30.04 30.57 29.84 30.52 28.62 2,200,599
Oct 10, 2023 29.88 30.47 29.86 29.87 28.01 1,503,768
Oct 9, 2023 31.16 31.48 29.48 29.81 27.96 1,370,679
Oct 6, 2023 30.28 31.30 30.06 31.16 29.22 708,141
Oct 5, 2023 30.36 30.79 29.99 30.44 28.55 1,287,058
Oct 4, 2023 30.72 30.82 30.20 30.42 28.53 296,144
Oct 3, 2023 30.76 31.06 30.30 30.37 28.48 524,024
Oct 2, 2023 30.81 30.87 30.52 30.76 28.85 325,898
Sep 29, 2023 30.90 31.16 30.69 30.85 28.93 429,745
Sep 28, 2023 31.12 31.12 30.82 31.00 29.07 366,504
Sep 27, 2023 31.01 31.29 30.90 31.02 29.09 421,798
Sep 26, 2023 31.00 31.14 30.63 30.93 29.01 1,998,383
Sep 25, 2023 31.27 31.27 30.91 31.08 29.15 373,072
Sep 22, 2023 31.24 31.69 31.08 31.18 29.24 509,106
Sep 21, 2023 31.38 31.53 30.78 31.42 29.47 1,494,827
Sep 20, 2023 32.31 32.34 31.13 31.43 29.48 465,526
Sep 19, 2023 32.05 32.45 31.83 32.33 30.32 1,294,283
Sep 18, 2023 30.98 32.08 30.93 32.08 30.09 612,188
Sep 15, 2023 31.93 32.05 30.68 30.93 29.01 1,750,487
Sep 14, 2023 32.41 32.97 31.52 31.76 29.79 623,235
Sep 13, 2023 33.00 33.02 32.21 32.29 30.28 1,577,621
Sep 12, 2023 33.11 33.25 32.44 32.72 30.69 487,029
Sep 11, 2023 32.61 33.58 32.61 33.12 31.06 437,865
Sep 8, 2023 32.30 32.77 32.14 32.57 30.55 4,853,151
Sep 7, 2023 32.55 32.99 32.18 32.37 30.36 999,941
Sep 6, 2023 32.42 32.75 32.04 32.43 30.41 400,920
Sep 5, 2023 32.13 32.42 32.02 32.24 30.24 594,337
Sep 4, 2023 32.30 32.46 32.07 32.38 30.37 78,041
Sep 1, 2023 32.13 32.36 31.99 32.14 30.14 433,710
Aug 31, 2023 32.65 32.66 31.84 31.91 29.93 1,012,880
Aug 30, 2023 32.83 33.11 32.62 32.81 30.77 728,149
Aug 29, 2023 33.20 33.23 32.40 33.01 30.96 1,864,249
Aug 28, 2023 32.44 33.43 32.43 33.15 31.09 538,352
Aug 25, 2023 31.82 32.47 31.76 32.47 30.45 599,016
Aug 24, 2023 32.86 33.20 31.62 31.66 29.69 490,725
Aug 23, 2023 31.82 33.00 31.80 33.00 30.95 504,163
Aug 22, 2023 32.40 32.47 31.31 31.92 29.94 481,164
Aug 21, 2023 32.94 32.97 32.19 32.40 30.39 93,920
Aug 18, 2023 32.59 32.85 32.03 32.28 30.27 674,310
Aug 17, 2023 33.27 33.27 32.44 32.55 30.53 265,974
Aug 16, 2023 33.17 33.81 32.84 33.27 31.20 445,532
Aug 15, 2023 33.00 33.37 32.80 33.10 31.04 531,653
Aug 14, 2023 32.44 33.12 32.30 33.00 30.95 320,257
Aug 11, 2023 33.13 33.37 32.03 32.45 30.43 469,731
Aug 10, 2023 33.28 33.68 32.81 33.10 31.04 421,601
Aug 9, 2023 32.86 33.23 32.70 33.15 31.09 318,587
Aug 8, 2023 33.35 33.35 32.34 33.13 31.07 364,409
Aug 7, 2023 33.34 33.61 32.88 33.10 31.04 363,990
Aug 4, 2023 31.94 33.45 31.94 33.36 31.29 441,143
Aug 3, 2023 32.36 32.78 31.56 31.67 29.70 694,531
Aug 2, 2023 0.44 Dividend
Aug 2, 2023 33.15 33.15 32.01 32.29 30.28 683,960
Aug 1, 2023 34.05 34.17 33.13 33.13 30.66 491,832
Jul 31, 2023 34.10 34.10 33.64 34.05 31.51 529,419
Jul 28, 2023 34.65 34.90 33.90 34.00 31.46 312,820
Jul 27, 2023 34.75 34.92 34.34 34.46 31.89 289,341
Jul 26, 2023 33.69 34.57 33.41 34.53 31.95 449,113
Jul 25, 2023 33.64 34.01 33.58 33.67 31.16 1,528,116
Jul 24, 2023 33.91 34.00 33.30 33.92 31.39 206,017
Jul 21, 2023 33.26 33.89 33.15 33.66 31.15 564,641
Jul 20, 2023 33.36 33.60 33.00 33.32 30.83 128,812
Jul 19, 2023 33.40 33.63 32.92 33.36 30.87 1,030,794
Jul 18, 2023 33.73 33.73 33.00 33.39 30.90 192,386
Jul 17, 2023 33.44 33.74 33.14 33.24 30.76 133,935
Jul 14, 2023 33.68 33.92 33.31 33.54 31.04 382,739
Jul 13, 2023 33.21 33.90 33.19 33.72 31.20 577,203
Jul 12, 2023 33.60 33.79 32.99 33.16 30.68 445,553
Jul 11, 2023 33.09 33.58 32.99 33.18 30.70 624,165
Jul 10, 2023 33.53 33.90 33.07 33.09 30.62 699,237
Jul 7, 2023 33.54 33.82 33.22 33.54 31.04 1,572,461
Jul 6, 2023 33.21 33.54 32.72 33.22 30.74 1,114,922
Jul 5, 2023 33.16 33.34 32.79 33.13 30.66 1,467,047
Jul 4, 2023 33.32 33.39 33.12 33.21 30.73 116,502
Jul 3, 2023 32.98 33.40 32.62 33.11 30.64 230,621
Jun 30, 2023 33.52 33.52 32.42 32.66 30.22 467,700
Jun 29, 2023 33.37 33.60 33.22 33.35 30.86 1,135,382
Jun 28, 2023 33.78 34.03 32.81 33.19 30.71 2,282,798
Jun 27, 2023 32.80 34.03 32.70 33.51 31.01 1,901,775
Jun 26, 2023 33.20 33.31 32.66 32.70 30.26 412,019
Jun 23, 2023 33.88 33.88 33.01 33.31 30.82 1,372,138
Jun 22, 2023 33.24 34.09 32.93 33.90 31.37 599,637
Jun 21, 2023 34.41 34.41 33.19 33.43 30.93 417,544
Jun 20, 2023 32.76 33.90 32.55 33.63 31.12 446,471
Jun 19, 2023 33.49 33.49 32.30 32.76 30.31 57,464
Jun 16, 2023 32.72 33.89 32.66 33.59 31.08 975,966
Jun 15, 2023 32.82 33.03 32.55 32.68 30.24 239,056
Jun 14, 2023 31.90 32.68 31.90 32.65 30.21 668,380
Jun 13, 2023 32.65 32.65 31.70 31.86 29.48 255,567
Jun 12, 2023 32.13 32.77 32.00 32.53 30.10 211,617
Jun 9, 2023 31.78 32.30 31.67 32.14 29.74 177,239
Jun 8, 2023 31.98 32.10 31.62 31.95 29.56 220,515
Jun 7, 2023 32.29 32.33 31.80 32.02 29.63 221,654
Jun 6, 2023 31.97 32.64 31.83 32.34 29.92 237,030
Jun 5, 2023 31.80 32.24 31.50 31.50 29.15 298,931
Jun 2, 2023 32.26 32.64 31.60 31.97 29.58 255,763
Jun 1, 2023 32.18 32.98 31.91 32.06 29.67 405,422
May 31, 2023 31.41 32.33 30.40 32.31 29.90 734,089
May 30, 2023 32.94 32.95 30.76 31.40 29.06 807,419
May 29, 2023 33.46 33.61 32.90 33.08 30.61 78,200
May 26, 2023 32.85 33.97 32.58 33.29 30.80 790,296
May 25, 2023 32.63 32.99 32.23 32.64 30.20 529,852
May 24, 2023 32.50 32.97 32.12 32.50 30.07 1,027,144
May 23, 2023 32.75 33.15 32.36 32.50 30.07 1,343,895
May 22, 2023 33.04 33.15 32.57 32.95 30.49 264,798
May 19, 2023 33.07 33.35 32.75 32.99 30.53 407,434
May 18, 2023 32.85 33.21 32.63 33.12 30.65 776,176
May 17, 2023 33.13 33.13 32.57 32.71 30.27 448,738
May 16, 2023 33.42 33.70 32.85 33.08 30.61 357,405
May 15, 2023 32.68 33.75 32.65 33.29 30.80 492,282
May 12, 2023 33.08 33.09 32.35 32.54 30.11 317,883
May 11, 2023 33.59 33.64 32.59 32.85 30.40 773,371
May 10, 2023 0.47 Dividend
May 10, 2023 33.00 33.87 32.55 33.55 31.04 700,910
May 9, 2023 33.21 33.34 33.00 33.11 30.20 344,369
May 8, 2023 33.37 33.73 33.05 33.31 30.39 229,634
May 5, 2023 33.23 33.55 33.00 33.34 30.41 620,355
May 4, 2023 33.16 33.43 32.97 33.26 30.34 1,979,259
May 3, 2023 32.92 33.40 32.90 33.15 30.24 476,128
May 2, 2023 33.65 33.65 32.82 33.05 30.15 4,975,397
Apr 28, 2023 33.80 33.91 33.44 33.70 30.74 626,198
Apr 27, 2023 33.30 34.11 33.29 33.75 30.79 591,424
Apr 26, 2023 33.28 33.45 32.68 33.19 30.28 1,044,983

Related Tickers

FIBRAPL14.MX FIBRA Prologis
71.26
-0.64%
 
FIBRAMQ12.MX FIBRA Macquarie México
31.03
-0.96%
 
IIPR Innovative Industrial Properties, Inc.
97.71
-0.17%
 
PLD Prologis, Inc.
104.06
+0.69%