TERRA13.MX - Fibra Terrafina

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 23, 201930.5830.7030.0030.5230.521,474,470
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
Mar 01, 201928.6829.2027.7128.7026.691,079,503
Feb 28, 201928.2028.9227.6028.5826.581,056,088
Feb 27, 201927.9928.3527.9028.1126.14337,874
Feb 26, 201927.8828.3527.5128.1726.201,567,461
Feb 25, 201927.9028.2127.5227.8225.87908,272
Feb 22, 201927.6428.3927.6428.0426.07569,228
Feb 21, 201927.4927.9027.0327.6425.701,057,610
Feb 20, 201927.4027.6026.9527.4925.56590,200
Feb 19, 201927.1827.6026.9827.3125.40783,795
Feb 18, 201927.6027.6026.9227.0825.18274,218
Feb 15, 201927.1327.6327.0027.5125.58698,768
Feb 14, 201926.7427.6526.6027.1225.22993,402
Feb 13, 201927.6827.6826.3426.6724.80439,649
Feb 12, 201927.5327.8927.3227.6125.68663,552
Feb 11, 201927.5428.0427.2627.6025.671,082,981
Feb 08, 201927.7628.5627.2627.6825.74886,835
Feb 07, 201928.1028.2927.5027.9025.942,537,685
Feb 06, 201928.2628.2927.3128.1026.13848,621
Feb 05, 201926.9928.2826.9928.0126.05980,824
Feb 01, 201927.2227.4927.0527.2025.29675,720
Jan 31, 201926.8627.8726.5027.2825.372,130,318
Jan 30, 201926.6126.9926.6126.6924.821,179,484
Jan 29, 201926.3926.9125.7026.7524.881,010,597
Jan 28, 201925.5226.9025.3026.2924.451,499,382
Jan 25, 201925.1725.9925.0325.6723.871,137,404
Jan 24, 201924.9825.5724.5525.1123.351,329,155
Jan 23, 201925.1825.6524.3224.7823.04538,212
Jan 22, 201925.8626.0024.8225.1823.42627,245
Jan 21, 201926.0526.0525.0225.8023.9953,646
Jan 18, 201924.9725.9724.9625.8224.011,427,653
Jan 17, 201924.4425.2324.4424.9523.201,132,559
Jan 16, 201924.5724.8924.0124.5422.821,323,641
Jan 15, 201924.8824.9823.8124.0422.36902,649
Jan 14, 201924.9425.4424.5624.6922.96358,689
Jan 11, 201925.4025.7024.8525.0523.291,095,036
Jan 10, 201924.8925.5024.8125.3223.55599,163
Jan 09, 201924.8025.6224.6125.0423.291,321,037
Jan 08, 201924.7525.0024.5224.7022.97551,437
Jan 07, 201924.9525.3024.5024.6522.92336,013
Jan 04, 201924.8025.9924.6025.0023.25439,039
Jan 03, 201924.6025.0024.0324.5222.80496,711
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...