FIBRA Terrafina (TERRA13)

TERRA13
🏛️ México →
37.95
Última Actualización: 2025-09-26
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
2022-12-30 28.10 28.30 27.83 28.01 0.3M
2022-12-29 28.01 28.21 27.88 28.02 0.3M
2022-12-28 28.19 28.28 27.61 28.00 0.4M
2022-12-27 28.20 28.20 28.00 28.12 0.1M
2022-12-26 28.24 28.40 28.05 28.38 0.0M
2022-12-23 28.14 28.36 27.94 28.10 0.3M
2022-12-22 28.11 28.45 27.93 28.03 0.6M
2022-12-21 28.20 28.33 27.95 28.21 0.3M
2022-12-20 28.32 28.32 27.93 28.17 0.4M
2022-12-19 28.17 28.50 27.92 28.17 0.2M
2022-12-16 28.01 28.63 27.74 28.07 1.2M
2022-12-15 28.39 28.41 27.91 28.01 0.4M
2022-12-14 29.04 29.16 28.21 28.39 0.4M
2022-12-13 28.34 29.14 28.25 29.02 1.6M
2022-12-09 28.45 28.62 28.03 28.17 0.2M
2022-12-08 27.89 28.77 27.89 28.59 0.3M
2022-12-07 27.68 27.97 27.49 27.83 1.9M
2022-12-06 27.66 28.03 27.30 27.53 0.6M
2022-12-05 27.99 28.17 27.59 27.68 0.4M
2022-12-02 27.94 28.05 27.78 27.90 0.4M
2022-12-01 28.04 28.56 27.80 27.90 3.7M
2022-11-30 27.90 28.05 27.63 27.98 1.7M
2022-11-29 27.77 27.98 27.57 27.75 1.6M
2022-11-28 27.78 27.94 27.54 27.78 2.2M
2022-11-25 27.69 28.05 27.55 27.70 1.0M
2022-11-24 27.66 27.84 27.63 27.69 0.2M
2022-11-23 27.91 27.95 27.46 27.63 1.6M
2022-11-22 27.60 28.68 27.60 27.85 1.9M
2022-11-18 27.75 27.84 27.34 27.48 0.4M
2022-11-17 27.64 27.74 27.30 27.55 0.8M
2022-11-16 27.71 27.77 27.56 27.61 0.8M
2022-11-15 27.66 27.91 27.53 27.71 0.9M
2022-11-14 27.80 28.05 27.67 27.88 0.4M
2022-11-11 27.95 28.04 27.78 27.94 1.6M
2022-11-10 27.84 27.94 27.55 27.88 1.7M
2022-11-09 27.89 28.00 27.57 27.66 2.4M
2022-11-08 27.94 28.05 27.85 27.99 0.7M
2022-11-07 27.53 28.04 27.53 27.97 1.0M
2022-11-04 27.76 28.46 27.49 27.79 1.1M
2022-11-03 27.65 28.39 27.40 27.79 4.3M
2022-11-01 27.95 27.98 27.59 27.65 1.6M
2022-10-31 27.80 28.07 27.69 27.76 0.7M
2022-10-28 27.91 28.13 27.65 27.77 1.1M
2022-10-27 28.26 28.69 27.60 27.91 0.9M
2022-10-26 27.65 28.50 27.61 28.26 0.7M
2022-10-25 27.25 27.66 27.19 27.48 1.4M
2022-10-24 27.60 27.98 27.07 27.25 0.8M
2022-10-21 27.49 27.60 27.31 27.55 0.6M
2022-10-20 27.60 28.30 26.35 27.49 7.8M
2022-10-19 27.63 27.94 27.36 27.53 0.3M
2022-10-18 27.72 28.10 27.35 27.63 0.7M
2022-10-17 27.24 28.00 27.24 27.72 0.4M
2022-10-14 27.18 27.60 27.11 27.33 0.6M
2022-10-13 26.30 27.40 26.01 27.27 0.7M
2022-10-12 25.85 27.18 25.85 26.59 0.8M
2022-10-11 26.27 26.36 25.80 25.84 0.7M
2022-10-10 25.81 26.44 25.74 26.32 0.6M
2022-10-07 26.31 26.43 25.69 25.77 0.3M
2022-10-06 26.44 26.55 26.11 26.39 0.3M
2022-10-05 26.59 26.59 25.90 26.16 0.3M
2022-10-04 26.65 26.91 26.38 26.62 1.0M
2022-10-03 26.73 27.07 26.42 26.56 0.3M
2022-09-30 26.84 26.89 26.33 26.73 0.9M
2022-09-29 26.29 26.80 25.87 26.70 1.0M
2022-09-28 25.90 26.73 25.65 26.50 0.5M
2022-09-27 26.36 26.41 25.37 25.80 0.7M
2022-09-26 26.52 26.58 26.18 26.27 0.3M
2022-09-23 27.18 27.18 26.44 26.54 1.0M
2022-09-22 27.10 27.36 26.97 27.23 0.4M
2022-09-21 26.63 27.43 26.53 27.35 0.4M
2022-09-20 26.42 26.71 26.20 26.63 0.6M
2022-09-19 25.70 26.54 25.62 26.41 0.9M
2022-09-15 27.04 27.14 25.11 25.62 1.8M
2022-09-14 27.04 27.13 26.88 26.99 0.3M
2022-09-13 27.02 27.35 26.87 27.00 0.3M
2022-09-12 27.18 27.24 26.94 27.17 0.2M
2022-09-09 27.00 27.22 26.87 27.05 0.2M
2022-09-08 27.04 27.18 26.84 26.91 0.3M
2022-09-07 27.05 27.17 26.60 27.08 1.0M
2022-09-06 27.26 27.39 26.85 27.14 0.3M
2022-09-05 27.30 27.30 27.14 27.29 0.1M
2022-09-02 27.20 27.64 27.10 27.19 0.3M
2022-09-01 27.00 27.48 26.68 27.07 0.4M
2022-08-31 26.87 27.30 26.74 26.97 0.5M
2022-08-30 26.98 27.10 26.56 26.77 0.9M
2022-08-29 27.14 27.24 26.43 26.90 1.2M
2022-08-26 27.27 27.45 26.76 27.01 0.3M
2022-08-25 26.82 27.40 26.65 27.24 0.6M
2022-08-24 27.16 27.39 26.71 26.84 0.3M
2022-08-23 27.34 27.36 26.90 27.22 0.4M
2022-08-22 27.50 27.50 26.76 27.19 0.3M
2022-08-19 27.62 27.62 26.84 27.25 0.3M
2022-08-18 27.76 28.04 27.34 27.64 0.3M
2022-08-17 28.12 28.12 27.52 27.63 0.2M
2022-08-16 28.62 28.67 27.87 28.00 0.6M
2022-08-15 28.42 28.68 28.06 28.39 0.5M
2022-08-12 28.46 28.46 28.14 28.26 0.7M
2022-08-11 28.24 28.53 28.05 28.26 0.8M
2022-08-10 28.18 28.85 28.15 28.24 0.4M
2022-08-09 28.21 28.94 28.14 28.65 0.6M
2022-08-08 28.08 28.38 28.01 28.16 1.8M
2022-08-05 28.09 28.41 27.83 28.08 0.5M
2022-08-04 27.82 28.50 27.60 28.18 0.4M
2022-08-03 28.36 28.36 27.10 27.65 0.5M
2022-08-02 28.40 28.57 28.12 28.22 0.5M
2022-08-01 29.18 29.28 28.18 28.39 0.4M
2022-07-29 28.55 29.21 28.51 29.00 0.5M
2022-07-28 28.95 28.95 28.30 28.49 0.4M
2022-07-27 29.16 29.16 28.50 28.95 0.4M
2022-07-26 28.89 29.22 28.50 28.90 0.9M
2022-07-25 28.89 29.08 28.71 28.88 1.3M
2022-07-22 28.98 29.02 28.33 28.54 0.5M
2022-07-21 28.50 28.93 28.30 28.82 0.5M
2022-07-20 29.05 29.05 28.25 28.61 0.2M
2022-07-19 28.70 29.15 28.70 28.81 0.8M
2022-07-18 29.30 29.48 28.58 28.74 0.2M
2022-07-15 28.25 29.23 28.25 29.10 0.6M
2022-07-14 28.38 28.90 27.85 28.70 0.9M
2022-07-13 28.30 28.87 28.10 28.47 0.4M
2022-07-12 28.39 29.24 27.25 28.06 1.0M
2022-07-11 27.84 28.45 27.51 28.33 0.1M
2022-07-08 27.46 27.94 27.19 27.71 0.3M
2022-07-07 27.50 27.98 27.35 27.46 0.5M
2022-07-06 27.20 27.65 27.13 27.50 0.5M
2022-07-05 26.99 27.31 26.41 27.19 0.7M
2022-07-04 26.70 27.44 26.61 26.77 0.2M
2022-07-01 26.99 27.25 25.86 26.70 0.8M
2022-06-30 26.45 27.25 26.20 26.88 0.8M
2022-06-29 26.83 27.00 26.42 26.51 0.3M
2022-06-28 26.68 27.27 26.65 26.82 0.4M
2022-06-27 27.20 27.38 26.30 26.64 0.8M
2022-06-24 26.42 28.30 26.22 27.20 0.8M
2022-06-23 26.36 26.74 25.93 26.42 0.5M
2022-06-22 25.88 26.66 25.38 26.23 1.4M
2022-06-21 26.46 26.46 25.84 25.88 0.4M
2022-06-20 26.40 26.58 26.12 26.33 0.1M
2022-06-17 26.59 27.39 26.18 26.34 2.2M
2022-06-16 26.76 27.58 25.92 26.80 3.5M
2022-06-15 26.60 27.27 26.60 27.01 0.3M
2022-06-14 26.13 27.30 25.80 26.54 0.7M
2022-06-13 26.90 27.14 25.83 26.01 0.8M
2022-06-10 28.13 28.54 26.54 26.90 0.5M
2022-06-09 28.95 29.58 28.35 28.60 1.0M
2022-06-08 27.92 29.68 27.74 28.98 1.3M
2022-06-07 27.68 28.48 27.52 28.15 0.3M
2022-06-06 27.81 28.89 27.20 27.55 0.3M
2022-06-03 28.96 29.26 27.63 27.81 0.4M
2022-06-02 28.42 29.00 27.40 28.65 1.2M
2022-06-01 29.40 29.40 28.01 28.19 0.4M
2022-05-31 28.83 29.68 28.31 29.45 1.0M
2022-05-30 29.03 29.08 28.61 28.83 0.0M
2022-05-27 28.21 29.12 28.07 28.98 0.8M
2022-05-26 28.50 28.62 28.05 28.21 0.1M
2022-05-25 27.87 28.99 27.76 28.80 0.6M
2022-05-24 27.04 28.28 27.04 28.15 0.3M
2022-05-23 27.04 28.11 26.99 27.06 0.6M
2022-05-20 27.09 28.13 26.83 27.04 0.7M
2022-05-19 26.92 27.53 26.74 27.13 0.2M
2022-05-18 26.78 27.30 26.55 26.88 0.8M
2022-05-17 26.10 27.20 25.90 26.63 0.9M
2022-05-16 26.42 26.59 25.86 26.23 0.5M
2022-05-13 26.03 26.38 25.92 26.14 0.4M
2022-05-12 26.05 26.12 25.52 25.68 0.4M
2022-05-11 26.60 26.69 25.88 25.92 0.6M
2022-05-10 26.54 26.80 26.01 26.74 0.7M
2022-05-09 27.20 27.20 26.06 26.25 0.2M
2022-05-06 27.05 27.26 26.81 27.06 0.2M
2022-05-05 26.86 27.20 26.56 26.98 0.2M
2022-05-04 26.87 26.98 26.53 26.80 0.3M
2022-05-03 27.00 27.04 26.51 26.68 1.2M
2022-05-02 27.54 27.54 26.62 27.00 0.3M
2022-04-29 27.30 27.88 26.98 27.07 0.7M
2022-04-28 26.82 27.44 26.61 27.06 0.2M
2022-04-27 26.62 27.00 26.40 26.76 0.3M
2022-04-26 26.80 26.94 26.50 26.52 0.5M
2022-04-25 27.25 27.25 26.65 26.79 0.3M
2022-04-22 27.39 27.65 27.06 27.23 0.1M
2022-04-21 27.10 27.77 27.10 27.45 0.3M
2022-04-20 27.55 27.98 27.10 27.28 1.1M
2022-04-19 27.43 27.78 27.12 27.43 0.1M
2022-04-18 27.25 27.94 27.06 27.43 0.2M
2022-04-13 27.58 27.65 26.78 26.96 0.2M
2022-04-12 27.91 28.18 26.40 26.86 0.3M
2022-04-11 28.11 28.42 27.34 27.75 0.4M
2022-04-08 29.16 29.16 28.03 28.25 0.4M
2022-04-07 28.94 29.27 28.26 28.85 0.3M
2022-04-06 28.86 29.38 28.62 29.09 0.5M
2022-04-05 28.91 29.38 28.58 28.99 0.3M
2022-04-04 28.65 29.16 28.56 28.91 0.2M
2022-04-01 28.18 28.89 28.12 28.65 0.3M
2022-03-31 28.16 28.98 27.80 28.01 1.4M
2022-03-30 28.52 28.56 27.92 27.97 0.4M
2022-03-29 27.93 28.69 27.93 28.22 0.6M
2022-03-28 28.12 28.33 27.82 27.90 0.2M
2022-03-25 27.51 28.37 27.29 28.09 0.2M
2022-03-24 27.60 28.08 27.30 27.77 0.4M
2022-03-23 27.38 27.68 27.32 27.54 0.2M
2022-03-22 27.40 27.89 27.19 27.47 0.5M
2022-03-18 28.36 28.63 26.00 27.08 2.4M
2022-03-17 28.08 28.77 27.80 28.37 0.5M
2022-03-16 27.25 29.21 27.15 28.41 0.7M
2022-03-15 27.19 27.25 26.56 27.17 0.9M
2022-03-14 26.71 27.24 26.70 26.86 0.8M
2022-03-11 27.17 27.39 26.41 26.78 0.2M
2022-03-10 27.17 27.17 26.75 27.04 0.2M
2022-03-09 25.65 27.15 25.65 27.07 0.7M
2022-03-08 25.98 25.98 25.32 25.76 0.8M
2022-03-07 26.74 26.74 25.46 25.60 0.4M
2022-03-04 25.75 26.75 25.12 26.46 0.8M
2022-03-03 25.79 25.80 25.14 25.53 1.3M
2022-03-02 25.88 26.06 25.54 25.59 3.1M
2022-03-01 26.65 26.67 25.39 25.58 0.8M
2022-02-28 25.98 26.95 25.89 26.55 0.5M
2022-02-25 24.96 25.97 24.85 25.83 1.0M
2022-02-24 25.71 26.08 24.34 24.96 1.0M
2022-02-23 27.36 27.37 25.60 26.40 0.6M
2022-02-22 27.79 28.14 27.26 27.34 0.4M
2022-02-21 27.67 27.86 27.39 27.64 0.2M
2022-02-18 27.76 27.99 27.26 27.84 0.4M
2022-02-17 28.34 28.84 27.38 27.59 0.8M
2022-02-16 28.27 29.11 27.70 28.59 0.8M
2022-02-15 28.32 28.49 27.72 27.87 0.3M
2022-02-14 28.37 28.48 27.46 28.03 0.2M
2022-02-11 27.84 28.78 27.80 28.34 0.9M
2022-02-10 27.78 28.30 27.57 27.80 0.3M
2022-02-09 27.55 28.14 27.46 27.95 0.7M
2022-02-08 28.22 28.22 27.39 27.59 0.6M
2022-02-04 28.70 28.84 27.96 28.22 0.8M
2022-02-03 29.04 29.31 28.56 28.69 0.3M
2022-02-02 28.64 28.85 28.44 29.04 1.3M
2022-02-01 28.54 28.73 27.68 28.49 1.5M
2022-01-31 27.32 28.52 27.20 28.41 0.7M
2022-01-28 27.71 27.82 26.90 27.04 0.8M
2022-01-27 27.79 28.03 27.07 27.54 0.5M
2022-01-26 28.23 28.23 27.35 27.48 1.0M
2022-01-25 27.82 28.19 26.68 27.73 0.7M
2022-01-24 28.13 28.13 26.57 27.55 1.1M
2022-01-21 27.74 28.73 27.67 28.26 0.8M
2022-01-20 27.73 28.24 27.62 27.88 1.6M
2022-01-19 27.90 27.94 27.51 27.57 0.7M
2022-01-18 28.36 28.36 27.19 27.91 0.7M
2022-01-17 28.20 28.41 28.17 28.24 0.0M
2022-01-14 28.20 28.53 27.89 28.28 0.7M
2022-01-13 29.01 29.04 28.35 28.57 0.2M
2022-01-12 28.21 29.03 28.21 28.97 0.4M
2022-01-11 28.34 28.78 28.05 28.20 0.2M
2022-01-10 28.30 28.69 27.97 28.06 0.4M
2022-01-07 28.05 28.82 27.91 28.55 1.0M
2022-01-06 28.29 28.30 27.98 28.03 0.5M
2022-01-05 28.20 28.34 27.84 28.00 0.9M
2022-01-04 28.59 28.84 28.22 28.29 0.2M
2022-01-03 28.54 28.78 28.43 28.54 0.1M