FIBRA Terrafina (BMV:TERRA13)
Mexico
· Delayed Price · Currency is MXN 37.46
-0.04 (-0.11%)
At close: Dec 5, 2025
FIBRA Terrafina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.54 | 37.46 | 36.37 | 37.46 | 37.46 | -0.11% | 8,161 |
| Dec 4, 2025 | 38.35 | 38.35 | 37.50 | 37.50 | 37.50 | -2.47% | 1,036 |
| Dec 2, 2025 | 38.51 | 38.51 | 38.21 | 38.45 | 38.45 | -1.18% | 644 |
| Dec 1, 2025 | 38.91 | 39.00 | 38.91 | 38.91 | 38.91 | -0.21% | 514 |
| Nov 28, 2025 | 39.09 | 39.09 | 38.99 | 38.99 | 38.99 | -0.26% | 22,697 |
| Nov 27, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -1.91% | 364 |
| Nov 26, 2025 | 39.36 | 39.85 | 39.36 | 39.85 | 39.85 | 2.15% | 573 |
| Nov 25, 2025 | 39.02 | 39.02 | 39.01 | 39.01 | 39.01 | 0.03% | 1,227 |
| Nov 24, 2025 | 39.00 | 39.01 | 39.00 | 39.00 | 39.00 | -0.23% | 2,295 |
| Nov 21, 2025 | 39.63 | 39.63 | 39.09 | 39.09 | 39.09 | -1.44% | 674 |
| Nov 20, 2025 | 38.71 | 39.99 | 38.71 | 39.66 | 39.66 | 0.41% | 1,618 |
| Nov 19, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 1.28% | 696 |
| Nov 18, 2025 | 38.40 | 39.10 | 38.40 | 39.00 | 39.00 | -0.48% | 1,494 |
| Nov 14, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - | 487 |
| Nov 13, 2025 | 39.55 | 40.00 | 39.19 | 39.19 | 39.19 | -0.94% | 2,021 |
| Nov 12, 2025 | 41.85 | 41.85 | 39.51 | 39.56 | 39.56 | -5.81% | 3,985 |
| Nov 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.05% | 877 |
| Nov 10, 2025 | 40.84 | 41.98 | 40.84 | 41.98 | 41.98 | 5.90% | 3,380 |
| Nov 7, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.88% | 218 |
| Nov 6, 2025 | 40.26 | 40.60 | 39.84 | 39.99 | 39.99 | -0.89% | 8,056 |
| Nov 5, 2025 | 40.72 | 40.89 | 38.01 | 40.35 | 40.35 | -2.91% | 17,391 |
| Nov 4, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.14% | 859 |
| Nov 3, 2025 | 41.52 | 41.85 | 41.14 | 41.50 | 41.50 | -0.05% | 4,861 |
| Oct 31, 2025 | 41.51 | 42.00 | 41.51 | 41.52 | 41.52 | -0.24% | 2,784 |
| Oct 30, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.55% | 684 |
| Oct 28, 2025 | 41.85 | 41.85 | 41.61 | 41.85 | 41.85 | 0.24% | 1,578 |
| Oct 27, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 7,476 |
| Oct 24, 2025 | 41.63 | 41.75 | 41.63 | 41.75 | 41.75 | 2.28% | 1,722 |
| Oct 22, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.57% | 429 |
| Oct 21, 2025 | 40.68 | 41.97 | 40.68 | 41.47 | 41.47 | 1.15% | 1,407 |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | 332 |
| Oct 17, 2025 | 41.16 | 41.50 | 41.00 | 41.50 | 41.50 | -1.19% | 2,349 |
| Oct 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | 963 |
| Oct 15, 2025 | 41.49 | 41.49 | 40.80 | 40.80 | 40.80 | - | 8,601 |
| Oct 14, 2025 | 40.80 | 40.80 | 40.79 | 40.80 | 40.80 | -0.49% | 7,772 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 3,918 |
| Oct 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.23% | 4,737 |
| Oct 9, 2025 | 39.70 | 40.99 | 39.70 | 40.50 | 40.50 | - | 7,749 |
| Oct 8, 2025 | 40.50 | 40.50 | 40.13 | 40.50 | 40.50 | - | 1,848 |
| Oct 7, 2025 | 40.35 | 41.00 | 39.60 | 40.50 | 40.50 | 2.40% | 6,854 |
| Oct 6, 2025 | 38.92 | 40.01 | 38.92 | 39.55 | 39.55 | 3.26% | 8,550 |
| Oct 3, 2025 | 38.65 | 39.00 | 38.30 | 38.30 | 38.30 | 2.22% | 4,028 |
| Oct 2, 2025 | 37.87 | 37.87 | 37.47 | 37.47 | 37.47 | -3.25% | 567 |
| Oct 1, 2025 | 38.93 | 38.93 | 38.73 | 38.73 | 38.73 | 1.47% | 1,193 |
| Sep 30, 2025 | 38.75 | 38.75 | 38.16 | 38.17 | 38.17 | -2.13% | 1,584 |
| Sep 29, 2025 | 38.34 | 39.41 | 38.07 | 39.00 | 39.00 | 2.77% | 3,162 |
| Sep 26, 2025 | 37.82 | 38.38 | 37.15 | 37.95 | 37.95 | 1.47% | 8,521 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | 1.08% | 5,594 |
| Sep 24, 2025 | 36.17 | 37.20 | 36.17 | 37.00 | 37.00 | -0.11% | 2,259 |
| Sep 23, 2025 | 36.60 | 37.23 | 36.50 | 37.04 | 37.04 | -2.50% | 3,208 |