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
2024-12-31 35.61 36.38 35.61 36.31 0.0M
2024-12-30 35.58 36.18 35.58 36.00 0.0M
2024-12-27 36.02 36.04 35.39 35.45 0.0M
2024-12-26 36.60 36.60 35.80 36.02 0.0M
2024-12-24 37.59 39.00 36.35 37.06 0.0M
2024-12-23 39.89 39.89 37.50 37.79 0.0M
2024-12-20 35.87 40.00 35.10 39.78 0.1M
2024-12-19 36.50 36.99 36.00 36.07 0.0M
2024-12-18 36.30 36.30 35.84 36.25 0.0M
2024-12-17 36.12 36.12 35.65 36.05 0.0M
2024-12-16 35.46 36.70 35.46 36.36 0.0M
2024-12-13 36.00 36.01 35.50 35.64 0.0M
2024-12-11 35.83 35.83 35.83 35.83 0.0M
2024-12-10 35.82 36.48 35.82 36.02 0.0M
2024-12-09 36.49 36.49 36.01 36.01 0.0M
2024-12-06 35.75 36.86 35.75 36.52 0.0M
2024-12-05 34.70 37.00 34.70 35.76 0.0M
2024-12-04 35.02 35.11 34.26 34.74 0.0M
2024-12-03 34.71 36.00 34.71 35.84 0.0M
2024-12-02 35.15 35.49 34.61 34.89 0.0M
2024-11-29 35.12 35.96 35.10 35.13 0.0M
2024-11-28 34.64 35.30 34.51 35.30 0.0M
2024-11-27 35.34 35.50 34.50 34.82 0.1M
2024-11-26 35.00 37.00 34.53 35.17 0.1M
2024-11-25 36.52 36.87 35.00 35.32 0.2M
2024-11-22 36.91 37.99 36.51 37.41 0.1M
2024-11-21 36.68 37.50 35.00 37.11 0.0M
2024-11-20 36.02 36.05 35.81 36.01 0.0M
2024-11-19 36.70 37.30 35.80 35.81 0.0M
2024-11-15 37.05 37.05 36.76 37.05 0.0M
2024-11-14 37.03 37.81 37.00 37.14 0.0M
2024-11-13 36.92 37.89 35.84 37.30 0.0M
2024-11-12 36.15 37.98 34.51 37.03 0.4M
2024-11-11 35.34 36.99 35.34 36.52 0.4M
2024-11-08 34.89 34.95 34.01 34.50 0.0M
2024-11-07 37.33 37.80 34.64 35.41 1.3M
2024-11-06 37.00 37.99 36.20 37.15 5.4M
2024-11-05 38.00 39.00 37.10 37.48 0.5M
2024-11-04 37.10 40.00 36.95 39.48 0.1M
2024-11-01 36.50 37.99 36.50 37.29 0.0M
2024-10-31 35.70 37.37 34.50 36.77 0.1M
2024-10-30 36.70 36.90 35.61 36.02 0.0M
2024-10-29 37.29 37.50 36.43 36.74 0.1M
2024-10-28 37.40 37.50 36.51 37.23 0.3M
2024-10-25 36.86 37.45 36.83 37.22 0.1M
2024-10-24 37.60 38.01 37.16 37.28 1.5M
2024-10-23 37.55 37.82 37.00 37.60 0.1M
2024-10-22 38.07 38.07 37.16 37.64 0.1M
2024-10-21 38.16 38.42 37.66 38.18 0.2M
2024-10-18 38.49 38.54 38.14 38.39 1.0M
2024-10-17 38.01 38.64 37.83 38.38 0.8M
2024-10-16 38.02 39.65 37.86 38.47 0.9M
2024-10-15 38.39 38.78 37.61 38.52 1.3M
2024-10-14 38.15 38.97 37.99 38.38 0.1M
2024-10-11 37.99 38.39 37.50 38.14 2.3M
2024-10-10 37.49 37.80 37.23 37.54 1.0M
2024-10-09 37.10 37.60 36.81 37.25 0.2M
2024-10-08 36.65 37.50 36.65 37.38 0.1M
2024-10-07 37.99 38.15 36.11 36.80 0.2M
2024-10-04 37.96 38.28 37.60 37.92 0.2M
2024-10-03 38.00 38.01 37.52 37.94 0.0M
2024-10-02 37.99 38.47 37.95 38.01 1.0M
2024-09-30 38.00 38.28 37.71 37.94 0.7M
2024-09-27 38.16 38.55 37.83 38.05 0.8M
2024-09-26 38.39 38.86 37.91 38.18 0.4M
2024-09-25 37.82 38.39 37.71 38.21 0.3M
2024-09-24 38.08 38.99 37.71 38.10 1.6M
2024-09-23 39.23 39.23 37.30 37.71 0.1M
2024-09-20 38.19 39.78 38.03 39.37 0.6M
2024-09-19 39.01 39.27 38.00 38.42 0.3M
2024-09-18 39.32 39.47 38.73 39.09 0.0M
2024-09-17 39.70 39.70 38.65 39.02 0.1M
2024-09-13 38.30 39.70 38.30 38.85 0.1M
2024-09-12 38.19 39.25 38.06 38.73 0.1M
2024-09-11 37.99 38.27 37.60 37.90 0.1M
2024-09-10 37.51 38.27 37.11 38.01 0.1M
2024-09-09 38.19 38.48 37.36 37.85 0.1M
2024-09-06 37.68 38.50 37.68 38.30 0.2M
2024-09-05 38.00 38.63 37.62 38.14 0.2M
2024-09-04 38.00 38.53 38.00 38.48 0.1M
2024-09-03 37.61 38.20 37.56 38.03 0.1M
2024-09-02 37.69 38.19 37.40 38.00 0.1M
2024-08-30 38.40 38.40 36.70 37.61 0.4M
2024-08-29 38.44 38.49 38.10 38.20 0.0M
2024-08-28 38.57 38.99 38.00 38.41 0.0M
2024-08-27 38.04 38.63 37.93 38.37 0.1M
2024-08-26 38.15 38.85 36.61 38.46 0.3M
2024-08-23 38.30 38.36 38.00 38.04 0.2M
2024-08-22 38.70 38.70 38.00 38.29 0.2M
2024-08-21 38.12 38.50 38.00 38.31 0.6M
2024-08-20 38.04 38.23 37.76 38.01 0.3M
2024-08-19 38.00 38.40 37.52 38.14 0.3M
2024-08-16 38.01 38.28 37.80 38.12 0.8M
2024-08-15 38.48 38.48 37.25 38.10 0.1M
2024-08-14 38.50 39.13 36.60 38.15 0.9M
2024-08-13 38.85 39.56 38.26 38.96 0.4M
2024-08-12 38.60 40.00 38.24 38.75 0.2M
2024-08-09 36.89 38.80 36.29 38.32 0.5M
2024-08-08 36.69 38.01 36.00 36.29 27.4M
2024-08-07 36.10 37.90 34.81 36.79 6.2M
2024-08-06 35.30 37.30 32.80 35.87 2.1M
2024-08-05 38.00 38.00 35.41 35.47 0.2M
2024-08-02 39.16 39.16 33.48 38.41 0.6M
2024-08-01 40.22 40.30 39.00 39.16 0.3M
2024-07-31 40.32 41.50 39.93 40.07 0.3M
2024-07-30 40.63 40.90 39.70 40.32 0.6M
2024-07-29 39.72 41.00 39.50 40.84 1.4M
2024-07-26 39.50 39.94 39.50 39.71 0.7M
2024-07-25 40.55 40.55 39.42 39.53 0.4M
2024-07-24 41.37 42.00 40.23 40.43 0.2M
2024-07-23 41.40 41.96 40.50 41.73 0.2M
2024-07-22 40.50 41.99 40.45 41.36 0.6M
2024-07-19 39.97 40.49 39.67 40.44 0.4M
2024-07-18 39.58 40.32 39.48 40.05 0.5M
2024-07-17 40.20 40.33 39.09 39.44 0.3M
2024-07-16 40.14 40.39 39.70 40.17 0.1M
2024-07-15 40.60 41.00 39.00 40.15 0.1M
2024-07-12 40.18 41.09 40.13 40.58 0.4M
2024-07-11 39.50 40.50 39.50 39.99 0.2M
2024-07-10 38.87 40.20 38.87 39.84 0.6M
2024-07-09 38.92 39.00 38.70 38.85 1.7M
2024-07-08 38.78 39.39 38.70 38.88 2.1M
2024-07-05 38.78 39.45 38.40 38.83 0.2M
2024-07-04 38.74 38.74 38.21 38.63 0.3M
2024-07-03 38.60 38.92 38.01 38.74 0.6M
2024-07-02 38.54 38.98 38.02 38.52 0.4M
2024-07-01 39.14 39.35 38.00 38.54 0.2M
2024-06-28 38.35 39.49 38.06 39.13 0.5M
2024-06-27 37.70 38.70 37.70 38.28 0.2M
2024-06-26 38.00 38.39 37.50 37.77 0.5M
2024-06-25 38.84 38.90 37.60 38.07 0.2M
2024-06-24 38.59 38.78 38.10 38.65 1.0M
2024-06-21 39.12 39.20 37.23 38.33 7.5M
2024-06-20 38.50 39.35 38.30 39.12 0.8M
2024-06-19 38.41 38.41 37.52 38.24 0.3M
2024-06-18 37.38 39.35 37.38 38.27 1.3M
2024-06-17 36.87 37.63 36.87 37.31 0.3M
2024-06-14 36.43 37.50 36.25 36.87 0.8M
2024-06-13 37.17 37.47 36.13 36.43 0.8M
2024-06-12 37.95 38.40 36.69 36.99 1.9M
2024-06-11 37.80 38.40 37.01 37.82 0.9M
2024-06-10 36.64 38.25 36.51 37.63 4.5M
2024-06-07 37.35 37.90 35.95 36.51 1.8M
2024-06-06 38.00 38.40 36.90 37.19 2.0M
2024-06-05 36.79 38.08 36.75 37.95 1.7M
2024-06-04 36.50 37.59 35.96 36.57 0.8M
2024-06-03 38.35 38.50 34.56 35.95 0.9M
2024-05-31 38.30 39.45 37.15 38.23 1.4M
2024-05-30 38.45 38.99 37.64 38.18 1.7M
2024-05-29 38.70 39.25 38.29 38.49 1.0M
2024-05-28 40.40 40.40 38.00 38.88 2.5M
2024-05-27 40.20 40.98 40.03 40.46 0.2M
2024-05-24 41.18 41.25 39.71 39.81 0.7M
2024-05-23 41.61 41.93 41.19 41.44 1.0M
2024-05-22 42.10 42.60 41.20 41.49 0.9M
2024-05-21 42.78 43.28 41.92 42.04 0.6M
2024-05-20 43.16 43.47 42.67 42.86 0.4M
2024-05-17 43.72 43.76 42.75 43.09 4.0M
2024-05-16 43.34 43.92 43.06 43.71 1.8M
2024-05-15 42.73 44.03 42.60 43.56 0.6M
2024-05-14 42.46 43.22 42.46 42.67 1.5M
2024-05-13 42.38 42.87 42.20 42.37 1.1M
2024-05-10 42.84 43.23 42.24 42.44 0.3M
2024-05-09 41.82 43.19 41.52 42.93 0.6M
2024-05-08 42.36 42.36 41.20 41.83 1.5M
2024-05-07 41.98 42.01 41.06 41.85 0.9M
2024-05-06 42.44 42.44 41.72 42.01 3.4M
2024-05-03 42.31 42.97 41.95 42.10 1.2M
2024-05-02 41.90 42.98 41.70 42.28 1.1M
2024-04-30 43.41 43.50 41.90 42.12 1.5M
2024-04-29 43.46 43.90 42.82 43.49 1.0M
2024-04-26 43.42 44.20 42.90 43.07 0.5M
2024-04-25 42.10 43.48 41.80 43.33 0.4M
2024-04-24 42.44 42.88 41.80 42.40 0.4M
2024-04-23 42.85 42.94 42.07 42.30 1.1M
2024-04-22 41.51 43.58 41.51 42.63 0.9M
2024-04-19 41.25 42.33 41.16 41.98 1.5M
2024-04-18 41.87 41.96 40.54 41.16 0.6M
2024-04-17 41.61 41.85 41.27 41.43 0.3M
2024-04-16 41.39 42.16 41.12 41.29 0.7M
2024-04-15 42.50 42.98 41.17 41.39 0.6M
2024-04-12 42.52 43.18 41.80 42.38 0.6M
2024-04-11 42.91 43.20 42.35 42.52 0.2M
2024-04-10 43.51 43.75 42.22 43.20 0.6M
2024-04-09 43.33 44.54 42.52 43.44 0.7M
2024-04-08 43.05 43.95 42.89 43.33 0.4M
2024-04-05 43.44 44.00 42.77 43.03 1.0M
2024-04-04 44.30 44.69 43.33 43.47 0.3M
2024-04-03 44.42 45.11 43.89 44.06 0.6M
2024-04-02 45.26 45.26 44.00 44.24 0.4M
2024-04-01 45.40 45.94 45.00 45.26 0.4M
2024-03-27 45.47 45.87 44.49 45.34 1.2M
2024-03-26 44.62 45.71 44.32 45.32 1.1M
2024-03-25 43.90 45.00 43.87 44.54 0.5M
2024-03-22 44.00 44.00 43.37 43.89 0.4M
2024-03-21 44.16 44.43 43.99 44.16 3.4M
2024-03-20 43.51 44.24 43.14 44.13 1.7M
2024-03-19 44.07 44.29 43.02 43.93 1.2M
2024-03-15 43.56 44.75 43.16 44.07 4.2M
2024-03-14 44.39 44.39 42.96 43.56 3.8M
2024-03-13 44.50 44.72 43.36 44.04 1.4M
2024-03-12 44.10 45.73 43.46 44.26 5.2M
2024-03-11 42.63 45.33 41.59 42.00 1.3M
2024-03-08 40.29 42.80 40.25 42.44 2.9M
2024-03-07 40.98 40.98 39.89 40.13 0.5M
2024-03-06 40.39 41.02 39.92 40.61 0.8M
2024-03-05 40.01 41.17 39.98 40.38 3.7M
2024-03-04 40.49 40.50 39.12 40.25 1.6M
2024-03-01 40.84 41.48 40.12 40.99 0.5M
2024-02-29 41.46 41.46 39.63 40.72 1.4M
2024-02-28 41.15 41.15 39.02 39.98 1.8M
2024-02-27 42.15 42.15 40.91 41.26 0.6M
2024-02-26 41.85 43.02 41.19 42.10 0.7M
2024-02-23 42.30 42.50 41.36 41.58 0.9M
2024-02-22 41.31 42.86 41.14 42.28 1.1M
2024-02-21 41.21 41.50 40.89 41.09 0.5M
2024-02-20 40.89 41.47 40.20 41.18 0.7M
2024-02-19 41.00 42.05 40.25 41.31 0.2M
2024-02-16 39.98 40.84 39.98 40.52 0.6M
2024-02-15 40.15 40.73 39.81 40.37 2.0M
2024-02-14 39.83 40.49 39.62 40.24 2.8M
2024-02-13 39.95 41.07 39.22 39.77 3.3M
2024-02-12 37.60 38.15 37.06 37.69 0.3M
2024-02-09 37.80 37.80 37.09 37.48 0.5M
2024-02-08 38.00 38.00 37.03 37.67 0.3M
2024-02-07 38.11 38.33 37.58 37.81 0.5M
2024-02-06 37.77 38.14 37.41 37.70 1.3M
2024-02-02 37.99 37.99 36.96 37.62 0.4M
2024-02-01 37.05 37.96 36.92 37.47 1.0M
2024-01-31 37.00 38.34 36.61 36.87 1.0M
2024-01-30 37.39 37.55 36.76 37.10 0.5M
2024-01-29 37.27 37.88 36.60 37.41 0.3M
2024-01-26 37.07 37.81 36.82 37.27 8.7M
2024-01-25 36.42 37.25 35.89 37.07 8.2M
2024-01-24 37.02 37.05 36.31 36.44 0.7M
2024-01-23 36.67 37.35 36.43 37.26 0.4M
2024-01-22 36.32 37.75 36.20 36.87 0.5M
2024-01-19 34.89 36.69 34.41 36.26 2.5M
2024-01-18 34.80 34.80 34.23 34.51 0.5M
2024-01-17 35.11 35.37 34.27 34.87 1.7M
2024-01-16 35.55 36.02 34.25 35.30 1.3M
2024-01-15 35.60 36.00 35.60 35.81 0.1M
2024-01-12 35.84 36.27 35.35 35.50 0.2M
2024-01-11 35.50 35.98 35.17 35.72 0.3M
2024-01-10 35.80 36.13 35.26 35.56 0.6M
2024-01-09 36.15 36.37 35.34 35.77 0.6M
2024-01-08 36.75 36.99 36.06 36.17 0.7M
2024-01-05 36.70 36.77 36.53 36.70 1.1M
2024-01-04 37.20 37.20 36.17 36.53 1.4M
2024-01-03 37.05 37.51 36.39 37.18 2.0M
2024-01-02 36.44 37.11 36.13 36.78 2.1M