FIBRA Terrafina (BMV:TERRA13)
Mexico · Delayed Price · Currency is MXN 30.21
-0.02 (-0.07%)
Sep 2, 2025, 1:59 PM CST
FIBRA Terrafina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 30.10 | 30.80 | 30.10 | 30.19 | 30.19 | -0.07% | 1,217 |
| Sep 1, 2025 | 30.01 | 30.74 | 30.01 | 30.21 | 30.21 | -0.66% | 2,282 |
| Aug 29, 2025 | 30.60 | 30.97 | 30.32 | 30.41 | 30.41 | -0.72% | 3,994 |
| Aug 28, 2025 | 30.79 | 31.26 | 30.50 | 30.63 | 30.63 | 0.43% | 5,751 |
| Aug 27, 2025 | 30.51 | 30.90 | 30.50 | 30.50 | 30.50 | -0.36% | 2,036 |
| Aug 26, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | - |
| Aug 25, 2025 | 30.51 | 30.99 | 30.51 | 30.61 | 30.61 | -1.23% | 1,878 |
| Aug 22, 2025 | 31.49 | 31.49 | 30.51 | 30.99 | 30.99 | 0.23% | 4,141 |
| Aug 21, 2025 | 31.30 | 31.30 | 30.92 | 30.92 | 30.92 | -2.06% | 1,576 |
| Aug 20, 2025 | 31.34 | 31.57 | 31.00 | 31.57 | 31.57 | 1.84% | 2,227 |
| Aug 19, 2025 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | -2.02% | 11,697 |
| Aug 18, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | - |
| Aug 15, 2025 | 32.19 | 32.19 | 31.64 | 31.64 | 31.64 | 0.35% | 4,043 |
| Aug 14, 2025 | 32.59 | 32.59 | 31.23 | 31.53 | 31.53 | -2.63% | 9,901 |
| Aug 13, 2025 | 32.00 | 32.38 | 31.55 | 32.38 | 32.38 | -0.34% | 2,213 |
| Aug 12, 2025 | 32.05 | 32.69 | 32.01 | 32.49 | 32.49 | 1.47% | 1,920 |
| Aug 11, 2025 | 32.80 | 32.80 | 32.02 | 32.02 | 32.02 | -2.32% | 1,477 |
| Aug 8, 2025 | 32.15 | 32.78 | 32.15 | 32.78 | 32.78 | 0.61% | 1,356 |
| Aug 7, 2025 | 32.50 | 32.68 | 32.11 | 32.58 | 32.58 | 0.56% | 1,359 |
| Aug 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.22% | 667 |
| Aug 5, 2025 | 32.32 | 32.33 | 32.10 | 32.33 | 32.33 | - | 2,324 |
| Aug 4, 2025 | 32.36 | 32.36 | 32.02 | 32.33 | 32.33 | -0.09% | 2,908 |
| Aug 1, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | - |
| Jul 31, 2025 | 32.36 | 32.50 | 32.36 | 32.36 | 32.36 | -0.43% | 826 |
| Jul 30, 2025 | 31.76 | 32.50 | 31.76 | 32.50 | 32.50 | 0.62% | 1,157 |
| Jul 29, 2025 | 32.75 | 32.97 | 32.30 | 32.30 | 32.30 | -2.06% | 1,953 |
| Jul 28, 2025 | 32.48 | 33.01 | 31.90 | 32.98 | 32.98 | 3.09% | 2,793 |
| Jul 25, 2025 | 31.28 | 31.99 | 31.00 | 31.99 | 31.99 | 2.96% | 135,431 |
| Jul 24, 2025 | 31.49 | 31.50 | 31.00 | 31.07 | 31.07 | -0.51% | 30,222 |
| Jul 23, 2025 | 31.99 | 32.52 | 31.16 | 31.23 | 31.23 | -2.10% | 39,615 |
| Jul 22, 2025 | 31.99 | 32.00 | 31.73 | 31.90 | 31.90 | -0.22% | 7,622 |
| Jul 21, 2025 | 32.00 | 32.00 | 31.63 | 31.97 | 31.97 | 0.19% | 15,006 |
| Jul 18, 2025 | 33.33 | 33.50 | 31.55 | 31.91 | 31.91 | -4.80% | 20,180 |
| Jul 17, 2025 | 33.57 | 33.57 | 33.50 | 33.52 | 33.52 | -0.97% | 4,286 |
| Jul 16, 2025 | 33.79 | 33.85 | 33.51 | 33.85 | 33.85 | 0.62% | 2,266 |
| Jul 15, 2025 | 33.22 | 33.64 | 33.11 | 33.64 | 33.64 | 1.82% | 9,940 |
| Jul 14, 2025 | 34.15 | 34.15 | 33.04 | 33.04 | 33.04 | -3.67% | 45,670 |
| Jul 11, 2025 | 34.25 | 34.89 | 34.18 | 34.30 | 34.30 | 0.09% | 5,553 |
| Jul 10, 2025 | 34.45 | 34.97 | 34.00 | 34.27 | 34.27 | -0.95% | 5,808 |
| Jul 9, 2025 | 34.95 | 35.36 | 34.56 | 34.60 | 34.60 | - | 4,106 |
| Jul 8, 2025 | 34.83 | 34.90 | 34.31 | 34.60 | 34.60 | -1.14% | 13,512 |
| Jul 7, 2025 | 35.49 | 35.50 | 35.00 | 35.00 | 35.00 | -1.21% | 2,813 |
| Jul 4, 2025 | 35.69 | 35.69 | 35.42 | 35.43 | 35.43 | 1.20% | 1,035 |
| Jul 3, 2025 | 35.00 | 35.05 | 35.00 | 35.01 | 35.01 | -1.30% | 15,536 |
| Jul 2, 2025 | 35.00 | 35.47 | 35.00 | 35.47 | 35.47 | 1.69% | 1,366 |
| Jul 1, 2025 | 35.42 | 35.42 | 34.52 | 34.88 | 34.88 | -4.41% | 10,055 |
| Jun 30, 2025 | 34.80 | 36.50 | 34.80 | 36.49 | 36.49 | 3.66% | 35,422 |
| Jun 27, 2025 | 35.49 | 35.49 | 34.00 | 35.20 | 35.20 | 1.27% | 10,371 |
| Jun 26, 2025 | 35.60 | 35.60 | 34.50 | 34.76 | 34.76 | -1.39% | 10,281 |
| Jun 25, 2025 | 35.56 | 36.00 | 35.00 | 35.25 | 35.25 | -2.03% | 20,449 |