FIBRA Terrafina (BMV:TERRA13)
Mexico
· Delayed Price · Currency is MXN 39.00
+1.05 (2.77%)
Sep 29, 2025, 9:04 AM CST
FIBRA Terrafina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.82 | 38.38 | 37.15 | 38.38 | 38.38 | 2.62% | 8,327 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | 1.08% | 5,586 |
| Sep 24, 2025 | 36.17 | 37.20 | 36.17 | 37.00 | 37.00 | -0.11% | 2,364 |
| Sep 23, 2025 | 36.60 | 37.23 | 36.50 | 37.04 | 37.04 | -2.53% | 2,894 |
| Sep 22, 2025 | 34.65 | 39.00 | 34.65 | 38.00 | 38.00 | -9.52% | 26,232 |
| Sep 19, 2025 | 34.21 | 42.34 | 32.04 | 42.00 | 42.00 | 22.81% | 348,823 |
| Sep 18, 2025 | 34.85 | 34.85 | 34.20 | 34.20 | 34.20 | - | 1,718 |
| Sep 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.09% | 1,086 |
| Sep 15, 2025 | 35.00 | 35.10 | 33.63 | 34.17 | 34.17 | -0.81% | 2,143 |
| Sep 12, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Sep 11, 2025 | 34.46 | 34.46 | 34.02 | 34.45 | 34.45 | -0.17% | 1,622 |
| Sep 10, 2025 | 34.64 | 35.50 | 34.51 | 34.51 | 34.51 | -1.40% | 2,180 |
| Sep 9, 2025 | 35.97 | 35.97 | 34.00 | 35.00 | 35.00 | -1.27% | 21,431 |
| Sep 8, 2025 | 31.95 | 36.00 | 31.95 | 35.45 | 35.45 | 13.62% | 177,797 |
| Sep 5, 2025 | 30.89 | 31.59 | 30.89 | 31.20 | 31.20 | - | 19,881 |
| Sep 4, 2025 | 30.19 | 31.25 | 29.88 | 31.20 | 31.20 | 4.31% | 7,535 |
| Sep 3, 2025 | 30.21 | 31.00 | 29.50 | 29.91 | 29.91 | -0.99% | 42,848 |
| Sep 2, 2025 | 30.10 | 30.80 | 30.10 | 30.21 | 30.21 | - | 1,886 |
| 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 |