TERRA13.MX - Fibra Terrafina

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201928.7729.4028.7128.9028.901,447,501
Jul 18, 201929.5329.7028.3029.0829.08553,085
Jul 17, 201929.5129.8529.3629.4629.46206,968
Jul 16, 201930.1830.1929.5029.6029.60417,121
Jul 15, 201930.1030.2729.8430.0830.08284,501
Jul 12, 201930.2730.3829.7530.0030.00635,829
Jul 11, 201930.1630.4329.9030.1830.18545,095
Jul 10, 201930.0130.1729.9930.0230.02663,989
Jul 09, 201930.8730.8729.0530.0730.07548,304
Jul 08, 201930.3131.2430.3130.9030.90434,659
Jul 05, 201930.1930.4730.1030.2430.24253,122
Jul 04, 201930.7130.7130.0930.2430.2495,756
Jul 03, 201930.1130.9930.0930.7430.74246,726
Jul 02, 201929.9730.1829.9030.1030.10535,934
Jul 01, 201930.1830.3529.6029.7929.79457,473
Jun 28, 201930.0930.3029.8230.0330.03964,973
Jun 27, 201930.1930.3729.9030.0030.00391,487
Jun 26, 201930.0230.3830.0030.0930.09693,975
Jun 25, 201930.6030.6029.9130.0830.08424,560
Jun 24, 201931.2831.2830.3630.5230.52595,327
Jun 21, 201930.9031.4530.4631.3131.31761,384
Jun 20, 201930.5631.4530.3530.9530.95646,738
Jun 19, 201930.8531.4630.3230.4630.46710,004
Jun 18, 201930.0030.8530.0030.8530.85829,773
Jun 17, 201930.4930.8029.7529.9829.98652,563
Jun 14, 201930.0330.8929.5330.0330.03670,974
Jun 13, 201929.7730.3529.7730.0030.001,297,758
Jun 12, 201930.5830.8329.6229.7829.78488,081
Jun 11, 201930.9030.9030.3230.6930.69743,438
Jun 10, 201930.1431.0029.7230.9730.971,223,881
Jun 07, 201930.3930.4929.8630.2430.24414,248
Jun 06, 201930.1030.6830.0230.3030.30715,103
Jun 05, 201930.0330.5329.5230.0030.00757,622
Jun 04, 201929.3230.2029.1629.9629.961,169,780
Jun 03, 201929.9830.3929.0029.1829.182,694,223
May 31, 201930.2230.4029.5029.9429.944,861,602
May 30, 201930.3531.4730.1530.2530.25599,082
May 29, 201930.2130.7430.0230.2630.261,904,570
May 28, 201930.4530.5929.8630.2630.261,498,834
May 27, 201930.5030.9030.0530.4230.42171,318
May 24, 201930.6131.0030.0630.4030.403,864,055
May 23, 201930.5830.7030.0030.5230.521,477,496
May 22, 201930.5031.7330.3530.6030.601,256,377
May 21, 201930.4530.8329.9630.5830.58755,729
May 20, 201930.2530.7530.1530.3630.36388,809
May 17, 201930.6630.6629.9630.1430.14295,728
May 16, 201931.1731.1730.1530.6830.68896,207
May 15, 201930.3031.4430.2031.2431.24745,092
May 14, 201930.2231.4729.8130.5430.541,636,605
May 13, 201929.8230.8029.5130.1330.131,310,042
May 10, 201930.4030.9329.5030.1430.141,355,305
May 09, 201930.4932.1929.5130.8430.841,053,972
May 08, 201930.7932.1930.0530.5930.59833,135
May 08, 20190.588527 Dividend
May 07, 201931.5731.9830.4030.7830.191,097,321
May 07, 20190.588527 Dividend
May 06, 201931.9632.2031.2231.9030.711,861,411
May 03, 201931.9832.2031.5232.0830.89627,830
May 02, 201931.5532.5030.8031.9930.80597,293
Apr 30, 201930.7833.0030.3031.5330.36978,186
Apr 29, 201930.5530.9730.1030.7029.5623,839,697
Apr 26, 201930.5630.9830.2530.5029.362,112,775
Apr 25, 201930.1030.7529.8230.5029.361,649,033
Apr 24, 201930.2030.7929.7430.1028.98333,206
Apr 23, 201930.7630.9930.0130.1429.02333,772
Apr 22, 201930.1930.9929.9030.6629.52282,393
Apr 17, 201931.1031.1029.9030.0928.97537,189
Apr 16, 201930.2031.1230.2031.0329.88254,963
Apr 15, 201930.6330.8429.5130.1028.98587,037
Apr 12, 201930.5930.7430.0130.5329.39568,619
Apr 11, 201930.5930.7330.2530.5129.37392,283
Apr 10, 201930.4230.8230.4030.6429.50401,105
Apr 09, 201930.4930.8030.2330.4429.31477,982
Apr 08, 201930.5430.8530.0030.4629.33615,015
Apr 05, 201930.4630.5529.8830.4629.331,505,501
Apr 04, 201929.9030.5029.9030.3929.26634,858
Apr 03, 201929.5330.5029.4829.8728.76375,086
Apr 02, 201930.0030.1029.4629.5428.44441,456
Apr 01, 201929.9530.5029.5330.3429.21843,654
Mar 29, 201929.5930.2029.1129.9828.86537,810
Mar 28, 201929.5530.0029.1029.5728.47586,336
Mar 27, 201929.4729.6629.0629.5328.43361,305
Mar 26, 201929.7329.8829.0029.5728.47440,526
Mar 25, 201929.9030.2529.5429.7328.62404,362
Mar 22, 201929.5530.4429.4529.9428.831,027,910
Mar 21, 201929.5230.2529.4129.6928.59937,862
Mar 20, 201929.0329.9828.9429.5128.411,129,489
Mar 19, 201929.1529.3928.5029.2428.151,828,404
Mar 15, 201928.6529.2028.5829.0227.942,434,695
Mar 14, 201928.5128.7028.0028.6127.551,790,897
Mar 13, 201928.8828.9228.1128.4127.35759,851
Mar 12, 201928.2229.0027.1128.7327.661,582,212
Mar 11, 201928.2128.6928.0028.1527.10411,404
Mar 11, 20190.32172 Dividend
Mar 08, 201927.4728.4527.0528.1226.76815,005
Mar 07, 201927.9527.9827.0327.5726.2410,781,540
Mar 06, 201928.4228.7427.6427.8826.541,492,889
Mar 06, 20190.661076 Dividend
Mar 05, 201928.3428.9728.1528.8026.781,063,690
Mar 04, 201928.7829.0028.0328.4426.45428,563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...