FIBRA Terrafina (TERRA13.MX)

Mexico - Mexico Precio retrasado. Divisa en MXN.

Añadir a la lista de seguimiento

42.63

+0.26

(+0.61%)

A partir del 01:05PM CST. Mercado abierto.

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en MXNDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 may 2024	42.46	43.22	42.46	42.63	42.63	1,355,529
13 may 2024	42.38	42.87	42.20	42.59	42.59	1,064,337
10 may 2024	42.84	43.23	42.24	42.38	42.38	295,198
09 may 2024	42.36	43.19	41.20	42.85	42.85	614,064
08 may 2024	42.36	42.36	41.20	41.88	41.88	1,538,908
07 may 2024	41.98	42.01	41.06	41.92	41.92	948,271
07 may 2024	0.450609 Dividendo
06 may 2024	42.44	42.44	41.72	42.00	41.55	3,443,073
03 may 2024	42.31	42.97	41.95	41.96	41.51	1,230,008
02 may 2024	41.90	42.98	41.70	42.12	41.67	1,092,577
30 abr 2024	43.41	43.50	41.90	42.14	41.69	1,544,502
29 abr 2024	43.46	43.90	42.82	43.20	42.74	999,180
26 abr 2024	43.42	44.20	42.90	43.29	42.83	544,991
25 abr 2024	42.10	43.48	41.80	43.11	42.65	376,380
24 abr 2024	42.44	42.88	41.80	42.21	41.76	415,073
23 abr 2024	42.85	42.94	42.07	42.44	41.98	1,137,005
22 abr 2024	41.51	43.58	41.51	42.41	41.95	942,641
19 abr 2024	41.25	42.33	41.16	42.00	41.55	1,537,335
18 abr 2024	41.87	41.96	40.54	40.95	40.51	633,955
17 abr 2024	41.61	41.85	41.27	41.64	41.19	286,109
16 abr 2024	41.39	42.16	41.12	41.31	40.87	663,707
15 abr 2024	42.50	42.98	41.17	41.60	41.15	556,171
12 abr 2024	42.52	43.18	41.80	42.50	42.04	638,215
11 abr 2024	42.91	43.20	42.35	42.68	42.22	226,851
10 abr 2024	43.51	43.75	42.22	43.22	42.76	571,298
09 abr 2024	43.33	44.54	42.52	43.60	43.13	659,258
08 abr 2024	43.05	43.95	42.89	43.49	43.02	378,351
05 abr 2024	43.44	44.00	42.77	43.18	42.72	1,013,426
04 abr 2024	44.30	44.69	43.33	43.49	43.02	277,197
03 abr 2024	44.42	45.11	43.89	43.90	43.43	564,334
02 abr 2024	45.26	45.26	44.00	44.43	43.95	352,053
01 abr 2024	45.40	45.94	45.00	45.26	44.77	432,109
27 mar 2024	45.47	45.87	44.49	45.34	44.85	1,236,089
26 mar 2024	44.62	45.71	44.32	45.30	44.81	1,082,511
25 mar 2024	43.90	45.00	43.87	44.59	44.11	488,035
22 mar 2024	44.00	44.00	43.37	43.90	43.43	429,640
21 mar 2024	44.16	44.43	43.99	44.00	43.53	3,432,532
20 mar 2024	43.51	44.24	43.14	44.20	43.73	1,677,446
19 mar 2024	44.07	44.29	43.02	44.06	43.59	1,227,486
15 mar 2024	43.56	44.75	43.16	43.83	43.36	4,248,248
14 mar 2024	44.39	44.39	42.96	43.37	42.90	3,811,379
13 mar 2024	44.50	44.72	43.36	44.00	43.53	1,377,424
12 mar 2024	44.10	45.73	43.46	44.30	43.82	5,160,255
11 mar 2024	42.63	45.33	41.59	42.27	41.82	1,279,323
08 mar 2024	40.29	42.80	40.25	42.44	41.98	2,896,144
07 mar 2024	40.98	40.98	39.89	40.19	39.76	534,695
06 mar 2024	40.39	41.02	39.92	40.45	40.02	800,988
05 mar 2024	40.01	41.17	39.98	40.40	39.97	3,747,229
04 mar 2024	40.49	40.50	39.12	40.00	39.57	1,619,654
04 mar 2024	2.020563 Dividendo
01 mar 2024	40.84	41.48	40.12	41.13	38.69	478,022
29 feb 2024	41.46	41.46	39.63	40.56	38.15	1,428,470
28 feb 2024	41.15	41.15	39.02	39.68	37.33	1,796,536
27 feb 2024	42.15	42.15	40.91	41.40	38.94	560,157
26 feb 2024	41.85	43.02	41.19	41.81	39.33	724,486
23 feb 2024	42.30	42.50	41.36	41.37	38.92	862,232
22 feb 2024	41.31	42.86	41.14	42.40	39.88	1,112,864
21 feb 2024	41.21	41.50	40.89	40.95	38.52	498,389
20 feb 2024	40.89	41.47	40.20	41.32	38.87	705,974
19 feb 2024	41.00	42.05	40.25	40.89	38.46	225,706
16 feb 2024	39.98	40.84	39.98	40.65	38.24	621,021
15 feb 2024	40.15	40.73	39.81	40.55	38.14	2,024,098
14 feb 2024	39.83	40.49	39.62	40.15	37.77	2,792,846
13 feb 2024	39.95	41.07	39.22	39.56	37.21	3,335,735
12 feb 2024	37.60	38.15	37.06	37.71	35.47	290,009
09 feb 2024	37.80	37.80	37.09	37.59	35.36	540,054
08 feb 2024	38.00	38.00	37.03	37.73	35.49	311,254
07 feb 2024	38.11	38.33	37.58	37.82	35.58	536,618
06 feb 2024	37.77	38.14	37.41	37.83	35.59	1,271,656
02 feb 2024	37.99	37.99	36.96	37.35	35.13	449,495
01 feb 2024	37.05	37.96	36.92	37.47	35.25	1,019,298
31 ene 2024	37.00	38.34	36.61	37.10	34.90	994,179
30 ene 2024	37.39	37.55	36.76	36.98	34.79	523,589
29 ene 2024	37.27	37.88	36.60	37.31	35.10	277,177
26 ene 2024	37.07	37.81	36.82	37.27	35.06	8,692,787
25 ene 2024	36.42	37.25	35.89	36.94	34.75	8,162,015
24 ene 2024	37.02	37.05	36.31	36.37	34.21	654,443
23 ene 2024	36.67	37.35	36.43	37.17	34.96	350,106
22 ene 2024	36.32	37.75	36.20	36.64	34.47	509,320
19 ene 2024	34.89	36.69	34.41	36.00	33.86	2,472,488
18 ene 2024	34.80	34.80	34.23	34.55	32.50	456,127
17 ene 2024	35.11	35.37	34.27	34.52	32.47	1,727,243
16 ene 2024	35.55	36.02	34.25	35.30	33.21	1,275,621
15 ene 2024	35.60	36.00	35.60	35.71	33.59	98,945
12 ene 2024	35.84	36.27	35.35	35.64	33.53	208,419
11 ene 2024	35.50	35.98	35.17	35.62	33.51	272,156
10 ene 2024	35.80	36.13	35.26	35.64	33.53	556,335
09 ene 2024	36.15	36.37	35.34	35.57	33.46	628,587
08 ene 2024	36.75	36.99	36.06	36.07	33.93	707,184
05 ene 2024	36.70	36.77	36.53	36.70	34.52	1,132,360
04 ene 2024	37.20	37.20	36.17	36.50	34.33	1,362,732
03 ene 2024	37.05	37.51	36.39	37.01	34.81	1,954,799
02 ene 2024	36.44	37.11	36.13	37.04	34.84	2,065,200
29 dic 2023	36.82	36.82	35.88	36.34	34.18	192,390
28 dic 2023	36.65	36.80	36.04	36.60	34.43	233,782
27 dic 2023	36.83	37.28	36.12	36.30	34.15	705,861
26 dic 2023	35.53	36.73	35.53	36.01	33.87	318,799
22 dic 2023	35.88	36.18	35.40	35.70	33.58	321,834
21 dic 2023	35.09	36.06	35.09	35.98	33.85	417,386
20 dic 2023	34.61	35.03	34.61	34.70	32.64	682,269
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,246.41+24.99(+0.48%)

Dow Jones39,592.55+161.04(+0.41%)

Nasdaq16,513.13+124.90(+0.76%)

Russell 20002,081.54+19.41(+0.94%)

Petróleo78.07-1.05(-1.33%)

Oro2,362.40+19.40(+0.83%)

FIBRA Terrafina (TERRA13.MX)

S&P 500
5,246.41
+24.99(+0.48%)

Dow Jones
39,592.55
+161.04(+0.41%)

Nasdaq
16,513.13
+124.90(+0.76%)

Russell 2000
2,081.54
+19.41(+0.94%)

Petróleo
78.07
-1.05(-1.33%)

Oro
2,362.40
+19.40(+0.83%)