FIBRA Terrafina

TERRA13
🏛️ México →
37.95
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 36.50 36.63 36.16 36.13 0.0M
2023-12-28 36.65 36.66 36.29 36.50 0.0M
2023-12-27 36.87 37.28 36.15 36.48 0.1M
2023-12-26 35.84 36.52 35.84 35.98 0.0M
2023-12-22 36.11 36.19 35.40 35.48 0.0M
2023-12-21 35.12 36.00 35.09 35.84 0.1M
2023-12-20 34.78 35.00 34.61 34.69 0.1M
2023-12-19 34.80 35.01 34.38 34.61 0.1M
2023-12-18 34.20 34.82 34.09 34.72 0.1M
2023-12-15 34.50 34.80 34.11 34.36 0.2M
2023-12-14 34.75 34.82 34.53 34.74 0.2M
2023-12-13 33.52 34.62 33.37 34.53 0.1M
2023-12-11 33.35 33.94 33.06 33.54 0.0M
2023-12-08 33.22 33.61 32.94 33.45 0.0M
2023-12-07 32.75 33.47 32.73 33.27 0.1M
2023-12-06 32.54 33.31 32.54 33.02 0.1M
2023-12-05 31.75 32.70 30.64 32.58 0.1M
2023-12-04 31.75 32.15 31.29 31.77 0.3M
2023-12-01 31.09 31.69 31.09 31.38 0.1M
2023-11-30 30.99 31.20 30.88 31.10 0.1M
2023-11-29 31.02 31.27 30.81 30.91 0.0M
2023-11-28 30.90 31.16 30.60 31.07 1.6M
2023-11-27 30.95 31.02 30.51 30.80 0.0M
2023-11-24 30.95 31.06 30.79 31.02 0.1M
2023-11-23 30.83 31.31 30.80 31.08 0.1M
2023-11-22 31.26 31.31 30.56 31.10 0.1M
2023-11-21 31.00 31.55 30.90 31.31 0.0M
2023-11-17 31.25 31.25 30.92 31.12 0.0M
2023-11-16 31.44 31.80 30.73 30.87 0.1M
2023-11-15 31.28 31.49 31.09 31.27 0.1M
2023-11-14 31.04 31.51 30.95 31.23 0.1M
2023-11-13 30.41 30.56 30.22 30.49 0.1M
2023-11-10 30.36 30.63 30.00 30.46 0.1M
2023-11-09 31.01 31.06 30.31 30.40 0.0M
2023-11-08 30.68 30.94 30.48 30.60 0.1M
2023-11-07 31.04 31.57 31.04 31.20 0.1M
2023-11-06 32.04 32.78 31.45 31.85 0.1M
2023-11-03 30.41 33.47 30.41 31.68 0.2M
2023-11-01 29.49 30.23 29.42 30.09 0.1M
2023-10-31 29.85 29.85 29.08 29.26 0.1M
2023-10-30 30.07 30.07 29.17 29.50 0.2M
2023-10-27 30.57 30.57 29.79 29.95 0.3M
2023-10-26 30.14 30.79 29.88 30.62 0.3M
2023-10-25 29.95 30.20 29.65 30.15 0.1M
2023-10-24 29.38 30.25 29.36 30.07 0.0M
2023-10-23 29.49 29.50 29.16 29.36 0.0M
2023-10-20 29.95 29.95 29.26 29.35 0.1M
2023-10-19 30.07 30.38 29.57 30.09 0.1M
2023-10-18 29.79 30.24 29.07 30.08 0.3M
2023-10-17 29.20 30.04 29.08 29.95 0.2M
2023-10-16 29.05 29.35 28.96 29.22 0.1M
2023-10-13 29.56 29.57 28.36 29.19 0.3M
2023-10-12 30.18 30.22 29.43 29.82 0.2M
2023-10-11 29.98 30.57 29.86 30.51 0.3M
2023-10-10 29.90 30.46 29.86 29.94 0.2M
2023-10-09 31.16 31.48 29.50 29.84 0.3M
2023-10-06 30.04 31.27 30.04 31.20 0.1M
2023-10-05 30.37 30.79 30.00 30.33 0.0M
2023-10-04 30.72 30.72 30.28 30.56 0.0M
2023-10-03 30.79 31.00 30.33 30.49 0.1M
2023-10-02 30.83 30.99 30.52 30.64 0.1M
2023-09-29 30.89 31.11 30.69 30.90 0.0M
2023-09-28 31.03 31.08 30.82 31.02 0.1M
2023-09-27 30.92 31.09 30.88 31.01 0.1M
2023-09-26 30.99 31.08 30.69 30.91 0.2M
2023-09-25 31.26 31.26 30.93 31.00 0.0M
2023-09-22 31.20 31.69 31.09 31.26 0.0M
2023-09-21 31.29 31.49 30.82 31.40 0.1M
2023-09-20 32.33 32.33 31.19 31.32 0.1M
2023-09-19 32.03 32.45 31.84 32.23 0.1M
2023-09-18 31.08 32.13 31.08 31.98 0.1M
2023-09-15 31.83 32.04 30.69 30.98 0.3M
2023-09-14 32.38 32.93 31.52 31.81 0.1M
2023-09-13 32.68 33.91 32.25 32.49 0.1M
2023-09-12 33.00 33.24 32.43 32.77 0.0M
2023-09-11 32.79 33.57 31.65 33.15 0.1M
2023-09-08 32.30 32.67 32.15 32.32 0.4M
2023-09-07 32.47 32.76 32.19 32.46 0.3M
2023-09-06 32.31 32.75 32.05 32.61 0.0M
2023-09-05 32.00 32.40 32.00 32.34 0.1M
2023-09-04 32.44 32.45 32.19 32.30 0.0M
2023-09-01 32.16 32.30 32.00 32.23 0.1M
2023-08-31 32.60 32.60 31.88 32.00 0.1M
2023-08-30 32.93 33.09 32.64 32.75 0.1M
2023-08-29 33.16 33.23 32.40 32.74 0.1M
2023-08-28 32.44 33.39 32.44 33.13 0.1M
2023-08-25 31.86 32.48 31.79 32.28 0.0M
2023-08-24 33.11 33.23 31.65 31.72 0.0M
2023-08-23 32.07 32.96 31.85 32.83 0.0M
2023-08-22 32.40 32.47 31.34 31.95 0.1M
2023-08-21 32.68 32.91 32.17 32.40 0.0M
2023-08-18 32.55 32.83 32.06 32.65 0.1M
2023-08-17 33.25 33.25 32.45 32.62 0.0M
2023-08-16 33.06 33.80 32.93 33.15 0.0M
2023-08-15 32.82 33.35 32.82 33.19 0.1M
2023-08-14 32.30 33.11 32.30 33.03 0.0M
2023-08-11 33.14 33.32 32.12 32.34 0.1M
2023-08-10 33.31 33.68 32.83 33.05 0.1M
2023-08-09 32.84 33.21 32.71 33.08 0.0M
2023-08-08 32.96 33.26 32.55 33.11 0.0M
2023-08-07 33.27 33.61 33.01 33.26 0.0M
2023-08-04 32.14 33.45 32.14 33.34 0.1M
2023-08-03 32.49 32.50 31.57 31.85 0.2M
2023-08-02 33.10 33.10 32.16 32.34 0.2M
2023-08-01 34.05 34.15 33.14 33.32 0.1M
2023-07-31 34.10 34.10 33.66 34.05 0.2M
2023-07-28 34.47 34.90 33.25 34.06 0.0M
2023-07-27 34.75 34.93 34.44 34.65 0.2M
2023-07-26 33.75 34.56 33.41 34.42 0.1M
2023-07-25 33.66 34.01 33.58 33.74 0.4M
2023-07-24 33.90 34.00 33.35 33.66 0.0M
2023-07-21 33.31 33.87 33.15 33.77 0.1M
2023-07-20 33.20 33.60 32.96 33.50 0.0M
2023-07-19 33.39 33.57 32.98 33.26 0.1M
2023-07-18 33.55 33.59 32.61 33.34 0.0M
2023-07-17 33.61 33.69 33.18 33.27 0.0M
2023-07-14 33.54 33.91 33.39 33.66 0.0M
2023-07-13 33.44 33.82 33.20 33.56 0.2M
2023-07-12 33.64 33.64 33.02 33.17 0.0M
2023-07-11 33.19 33.50 32.99 33.31 0.0M
2023-07-10 33.52 33.77 33.08 33.23 0.0M
2023-07-07 33.48 33.85 33.21 33.59 0.2M
2023-07-06 33.01 33.55 32.73 33.36 0.2M
2023-07-05 33.16 33.34 32.80 33.21 0.4M
2023-07-04 33.35 33.38 33.13 33.25 0.0M
2023-07-03 32.96 33.36 32.64 33.32 0.0M
2023-06-30 33.50 33.50 32.59 32.85 0.1M
2023-06-29 33.31 33.46 33.28 33.36 0.1M
2023-06-28 33.72 33.94 32.81 33.26 0.6M
2023-06-27 32.80 34.08 32.70 33.62 0.1M
2023-06-26 32.82 33.25 32.70 32.71 0.2M
2023-06-23 34.00 34.00 33.12 33.40 0.1M
2023-06-22 33.20 34.03 32.96 33.99 0.3M
2023-06-21 33.90 33.90 33.19 33.47 0.0M
2023-06-20 32.65 33.89 32.65 33.74 0.2M
2023-06-19 33.48 33.48 32.36 32.61 0.0M
2023-06-16 32.72 33.85 32.72 33.56 0.1M
2023-06-15 32.90 33.03 32.59 32.71 0.1M
2023-06-14 32.08 32.72 32.00 32.60 0.1M
2023-06-13 32.60 32.60 31.71 31.90 0.1M
2023-06-12 32.02 32.76 32.02 32.67 0.0M
2023-06-09 31.90 32.29 31.73 32.08 0.0M
2023-06-08 31.98 32.14 31.69 31.87 0.1M
2023-06-07 32.27 32.32 31.81 31.95 0.1M
2023-06-06 31.98 32.59 31.86 32.26 0.0M
2023-06-05 31.86 32.24 31.73 31.88 0.0M
2023-06-02 32.31 32.61 31.60 31.90 0.0M
2023-06-01 32.14 32.98 31.92 32.14 0.1M
2023-05-31 31.22 32.32 30.40 32.17 0.2M
2023-05-30 32.86 32.86 30.78 31.36 0.2M
2023-05-29 33.56 33.56 32.94 32.96 0.0M
2023-05-26 32.86 33.92 32.65 33.44 0.3M
2023-05-25 32.63 32.97 32.26 32.56 0.1M
2023-05-24 32.49 32.97 32.15 32.55 0.2M
2023-05-23 32.77 33.07 32.41 32.51 0.2M
2023-05-22 33.04 33.14 32.59 32.89 0.0M
2023-05-19 33.07 33.31 32.79 32.99 0.1M
2023-05-18 32.80 33.21 32.68 33.06 0.1M
2023-05-17 33.09 33.09 32.56 32.80 0.1M
2023-05-16 33.45 33.69 32.80 32.96 0.1M
2023-05-15 32.65 33.74 32.65 33.47 0.1M
2023-05-12 33.08 33.12 32.37 32.61 0.1M
2023-05-11 33.58 33.58 32.63 32.99 0.1M
2023-05-10 32.99 33.87 32.55 33.68 0.1M
2023-05-09 33.17 33.30 33.01 33.14 0.0M
2023-05-08 33.42 33.75 33.09 33.52 0.0M
2023-05-05 33.25 33.48 33.02 33.29 0.1M
2023-05-04 32.97 33.40 32.97 33.13 0.9M
2023-05-03 32.97 33.39 32.91 33.17 0.1M
2023-05-02 33.32 33.38 32.82 33.19 0.1M
2023-04-28 33.76 33.89 33.42 33.70 0.2M
2023-04-27 33.33 34.10 33.30 33.77 0.2M
2023-04-26 33.06 33.40 32.76 33.32 0.1M
2023-04-25 33.62 33.62 32.91 33.06 0.5M
2023-04-24 33.49 33.86 33.12 33.54 0.2M
2023-04-21 33.15 33.69 32.91 33.50 0.3M
2023-04-20 33.33 33.55 33.14 33.29 0.1M
2023-04-19 33.31 33.58 32.84 33.05 0.0M
2023-04-18 34.01 34.05 33.38 33.51 0.4M
2023-04-17 34.16 34.30 33.84 34.00 0.1M
2023-04-14 34.30 34.51 33.71 34.10 0.6M
2023-04-13 34.22 34.94 34.20 34.30 0.2M
2023-04-12 33.87 34.22 33.54 33.73 0.5M
2023-04-11 33.89 34.21 33.72 33.83 0.1M
2023-04-10 32.73 34.15 32.60 33.86 0.1M
2023-04-05 33.29 33.29 32.60 32.74 0.0M
2023-04-04 32.86 33.40 32.72 33.33 0.0M
2023-04-03 33.23 33.27 32.51 32.64 0.0M
2023-03-31 33.70 33.75 33.01 33.25 0.1M
2023-03-30 33.62 33.87 32.80 33.54 0.9M
2023-03-29 33.95 34.14 33.21 33.38 0.1M
2023-03-28 33.85 34.27 33.58 33.93 0.1M
2023-03-27 33.31 33.63 33.08 33.31 0.1M
2023-03-24 33.14 33.69 32.82 33.42 0.1M
2023-03-23 32.27 33.70 32.27 33.25 0.1M
2023-03-22 32.52 32.52 31.95 32.36 0.3M
2023-03-21 32.33 32.92 31.50 32.37 0.2M
2023-03-17 32.44 33.68 31.66 33.49 0.4M
2023-03-16 31.51 32.81 31.26 32.58 0.1M
2023-03-15 31.21 31.83 30.90 31.35 0.1M
2023-03-14 31.99 32.59 31.38 31.74 0.1M
2023-03-13 32.32 32.55 31.61 31.88 0.1M
2023-03-10 33.15 33.16 32.41 32.50 0.1M
2023-03-09 33.50 33.52 32.58 33.05 0.1M
2023-03-08 33.88 33.88 33.12 33.40 0.0M
2023-03-07 34.17 34.61 33.58 33.79 0.1M
2023-03-06 34.50 34.59 33.89 34.27 0.1M
2023-03-03 33.81 34.46 33.81 34.41 0.2M
2023-03-02 33.83 34.00 33.43 33.54 0.1M
2023-03-01 33.99 34.26 33.49 33.67 0.1M
2023-02-28 34.10 34.10 32.62 33.73 0.3M
2023-02-27 34.33 34.48 33.90 33.99 0.1M
2023-02-24 33.80 34.28 33.52 34.02 0.1M
2023-02-23 34.53 34.68 33.86 33.95 0.1M
2023-02-22 34.61 34.75 34.25 34.50 0.1M
2023-02-21 34.80 34.85 34.32 34.50 0.1M
2023-02-20 34.89 35.47 34.86 35.42 0.0M
2023-02-17 34.42 34.59 34.21 34.51 0.0M
2023-02-16 34.54 35.53 34.40 34.96 0.2M
2023-02-15 34.44 35.08 34.44 34.59 0.1M
2023-02-14 34.34 34.75 34.26 34.48 0.1M
2023-02-13 33.49 34.81 33.49 34.36 0.1M
2023-02-10 33.21 33.49 32.74 33.28 0.1M
2023-02-09 32.40 33.19 32.30 33.05 0.1M
2023-02-08 32.58 32.58 31.94 32.37 0.1M
2023-02-07 32.50 32.64 32.01 32.49 0.1M
2023-02-03 33.00 33.00 32.35 32.55 0.1M
2023-02-02 33.50 33.52 32.64 33.00 0.0M
2023-02-01 31.76 33.51 31.73 33.30 0.2M
2023-01-31 31.45 32.20 31.24 31.97 0.6M
2023-01-30 31.74 32.08 31.31 31.39 0.2M
2023-01-27 31.49 32.14 31.38 31.95 0.2M
2023-01-26 31.50 31.85 31.31 31.52 0.2M
2023-01-25 31.57 31.66 31.18 31.24 0.2M
2023-01-24 31.64 31.75 31.25 31.57 0.0M
2023-01-23 31.61 32.09 31.38 31.59 0.1M
2023-01-20 31.41 31.96 31.16 31.29 0.1M
2023-01-19 31.35 31.70 30.97 31.64 0.1M
2023-01-18 30.84 31.59 30.84 31.11 0.0M
2023-01-17 31.00 31.14 30.61 30.84 0.3M
2023-01-16 30.93 31.66 30.93 31.28 0.3M
2023-01-13 31.05 31.19 30.50 30.99 0.3M
2023-01-12 31.00 31.20 30.59 31.15 0.6M
2023-01-11 30.23 31.16 30.23 30.72 0.3M
2023-01-10 29.80 30.57 29.75 30.37 0.1M
2023-01-09 29.32 30.27 29.32 29.98 0.2M
2023-01-06 29.36 30.01 29.20 29.97 0.1M
2023-01-05 29.10 29.76 29.01 29.56 0.1M
2023-01-04 28.45 29.13 28.37 29.10 0.2M
2023-01-03 28.10 28.59 28.03 28.50 0.1M
2023-01-02 28.09 28.09 27.95 27.96 0.0M