Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,621.04 -913.24 (-1.48%) CMC Crypto 200
1,263.92 -19.91 (-1.55%)
FIBRA Terrafina (TERRA13.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 38.35 | 39.49 | 38.06 | 39.01 | 39.01 | 460,712 |
| 27 Jun 2024 | 37.70 | 38.70 | 37.70 | 38.40 | 38.40 | 189,696 |
| 26 Jun 2024 | 38.00 | 38.39 | 37.50 | 37.80 | 37.80 | 495,956 |
| 25 Jun 2024 | 38.84 | 38.90 | 37.60 | 38.15 | 38.15 | 227,432 |
| 24 Jun 2024 | 38.59 | 38.78 | 38.10 | 38.60 | 38.60 | 991,028 |
| 21 Jun 2024 | 39.12 | 39.20 | 37.23 | 38.26 | 38.26 | 7,497,156 |
| 20 Jun 2024 | 38.50 | 39.35 | 38.30 | 39.01 | 39.01 | 783,989 |
| 19 Jun 2024 | 38.41 | 38.41 | 37.52 | 38.20 | 38.20 | 275,431 |
| 18 Jun 2024 | 37.38 | 39.35 | 37.38 | 38.37 | 38.37 | 1,265,797 |
| 17 Jun 2024 | 36.87 | 37.63 | 36.87 | 37.20 | 37.20 | 267,931 |
| 14 Jun 2024 | 36.43 | 37.50 | 36.25 | 36.85 | 36.85 | 836,732 |
| 13 Jun 2024 | 37.17 | 37.47 | 36.13 | 36.50 | 36.50 | 801,885 |
| 12 Jun 2024 | 37.95 | 38.40 | 36.69 | 37.17 | 37.17 | 1,903,290 |
| 11 Jun 2024 | 37.80 | 38.40 | 37.01 | 37.80 | 37.80 | 916,417 |
| 10 Jun 2024 | 36.64 | 38.25 | 36.51 | 37.87 | 37.87 | 4,500,262 |
| 07 Jun 2024 | 37.35 | 37.90 | 35.95 | 36.50 | 36.50 | 1,814,879 |
| 06 Jun 2024 | 38.00 | 38.40 | 36.90 | 37.30 | 37.30 | 2,000,110 |
| 05 Jun 2024 | 36.79 | 38.08 | 36.75 | 38.08 | 38.08 | 1,746,068 |
| 04 Jun 2024 | 36.50 | 37.59 | 35.96 | 36.71 | 36.71 | 822,397 |
| 03 Jun 2024 | 38.35 | 38.50 | 34.56 | 36.00 | 36.00 | 918,175 |
| 31 May 2024 | 38.30 | 39.45 | 37.15 | 38.20 | 38.20 | 1,386,257 |
| 30 May 2024 | 38.45 | 38.99 | 37.64 | 38.33 | 38.33 | 1,721,869 |
| 29 May 2024 | 38.70 | 39.25 | 38.29 | 38.46 | 38.46 | 994,895 |
| 28 May 2024 | 40.40 | 40.40 | 38.00 | 39.29 | 39.29 | 2,474,236 |
| 27 May 2024 | 40.20 | 40.98 | 40.03 | 40.39 | 40.39 | 249,321 |
| 24 May 2024 | 41.18 | 41.25 | 39.71 | 39.71 | 39.71 | 713,788 |
| 23 May 2024 | 41.61 | 41.93 | 41.19 | 41.38 | 41.38 | 954,729 |
| 22 May 2024 | 42.10 | 42.60 | 41.20 | 41.50 | 41.50 | 911,655 |
| 21 May 2024 | 42.78 | 43.28 | 41.92 | 42.29 | 42.29 | 606,594 |
| 20 May 2024 | 43.16 | 43.47 | 42.67 | 42.79 | 42.79 | 421,282 |
| 17 May 2024 | 43.72 | 43.76 | 42.75 | 43.01 | 43.01 | 3,984,124 |
| 16 May 2024 | 43.34 | 43.92 | 43.06 | 43.92 | 43.92 | 1,837,682 |
| 15 May 2024 | 42.73 | 44.03 | 42.60 | 43.50 | 43.50 | 554,662 |
| 14 May 2024 | 42.46 | 43.22 | 42.46 | 42.61 | 42.61 | 1,479,879 |
| 13 May 2024 | 42.38 | 42.87 | 42.20 | 42.59 | 42.59 | 1,064,337 |
| 10 May 2024 | 42.84 | 43.23 | 42.24 | 42.38 | 42.38 | 295,198 |
| 09 May 2024 | 42.36 | 43.19 | 41.20 | 42.85 | 42.85 | 614,064 |
| 08 May 2024 | 42.36 | 42.36 | 41.20 | 41.88 | 41.88 | 1,538,908 |
| 07 May 2024 | 41.98 | 42.01 | 41.06 | 41.92 | 41.92 | 948,271 |
| 07 May 2024 | 0.450609 Dividend | |||||
| 06 May 2024 | 42.44 | 42.44 | 41.72 | 42.00 | 41.55 | 3,443,073 |
| 03 May 2024 | 42.31 | 42.97 | 41.95 | 41.96 | 41.51 | 1,230,008 |
| 02 May 2024 | 41.90 | 42.98 | 41.70 | 42.12 | 41.67 | 1,092,577 |
| 30 Apr 2024 | 43.41 | 43.50 | 41.90 | 42.14 | 41.69 | 1,544,502 |
| 29 Apr 2024 | 43.46 | 43.90 | 42.82 | 43.20 | 42.74 | 999,180 |
| 26 Apr 2024 | 43.42 | 44.20 | 42.90 | 43.29 | 42.83 | 544,991 |
| 25 Apr 2024 | 42.10 | 43.48 | 41.80 | 43.11 | 42.65 | 376,380 |
| 24 Apr 2024 | 42.44 | 42.88 | 41.80 | 42.21 | 41.76 | 415,073 |
| 23 Apr 2024 | 42.85 | 42.94 | 42.07 | 42.44 | 41.98 | 1,137,005 |
| 22 Apr 2024 | 41.51 | 43.58 | 41.51 | 42.41 | 41.95 | 942,641 |
| 19 Apr 2024 | 41.25 | 42.33 | 41.16 | 42.00 | 41.55 | 1,537,335 |
| 18 Apr 2024 | 41.87 | 41.96 | 40.54 | 40.95 | 40.51 | 633,955 |
| 17 Apr 2024 | 41.61 | 41.85 | 41.27 | 41.64 | 41.19 | 286,109 |
| 16 Apr 2024 | 41.39 | 42.16 | 41.12 | 41.31 | 40.87 | 663,707 |
| 15 Apr 2024 | 42.50 | 42.98 | 41.17 | 41.60 | 41.15 | 556,171 |
| 12 Apr 2024 | 42.52 | 43.18 | 41.80 | 42.50 | 42.04 | 638,215 |
| 11 Apr 2024 | 42.91 | 43.20 | 42.35 | 42.68 | 42.22 | 226,851 |
| 10 Apr 2024 | 43.51 | 43.75 | 42.22 | 43.22 | 42.76 | 571,298 |
| 09 Apr 2024 | 43.33 | 44.54 | 42.52 | 43.60 | 43.13 | 659,258 |
| 08 Apr 2024 | 43.05 | 43.95 | 42.89 | 43.49 | 43.02 | 378,351 |
| 05 Apr 2024 | 43.44 | 44.00 | 42.77 | 43.18 | 42.72 | 1,013,426 |
| 04 Apr 2024 | 44.30 | 44.69 | 43.33 | 43.49 | 43.02 | 277,197 |
| 03 Apr 2024 | 44.42 | 45.11 | 43.89 | 43.90 | 43.43 | 564,334 |
| 02 Apr 2024 | 45.26 | 45.26 | 44.00 | 44.43 | 43.95 | 352,053 |
| 01 Apr 2024 | 45.40 | 45.94 | 45.00 | 45.26 | 44.77 | 432,109 |
| 27 Mar 2024 | 45.47 | 45.87 | 44.49 | 45.34 | 44.85 | 1,236,089 |
| 26 Mar 2024 | 44.62 | 45.71 | 44.32 | 45.30 | 44.81 | 1,082,511 |
| 25 Mar 2024 | 43.90 | 45.00 | 43.87 | 44.59 | 44.11 | 488,035 |
| 22 Mar 2024 | 44.00 | 44.00 | 43.37 | 43.90 | 43.43 | 429,640 |
| 21 Mar 2024 | 44.16 | 44.43 | 43.99 | 44.00 | 43.53 | 3,432,532 |
| 20 Mar 2024 | 43.51 | 44.24 | 43.14 | 44.20 | 43.73 | 1,677,446 |
| 19 Mar 2024 | 44.07 | 44.29 | 43.02 | 44.06 | 43.59 | 1,227,486 |
| 15 Mar 2024 | 43.56 | 44.75 | 43.16 | 43.83 | 43.36 | 4,248,248 |
| 14 Mar 2024 | 44.39 | 44.39 | 42.96 | 43.37 | 42.90 | 3,811,379 |
| 13 Mar 2024 | 44.50 | 44.72 | 43.36 | 44.00 | 43.53 | 1,377,424 |
| 12 Mar 2024 | 44.10 | 45.73 | 43.46 | 44.30 | 43.82 | 5,160,255 |
| 11 Mar 2024 | 42.63 | 45.33 | 41.59 | 42.27 | 41.82 | 1,279,323 |
| 08 Mar 2024 | 40.29 | 42.80 | 40.25 | 42.44 | 41.98 | 2,896,144 |
| 07 Mar 2024 | 40.98 | 40.98 | 39.89 | 40.19 | 39.76 | 534,695 |
| 06 Mar 2024 | 40.39 | 41.02 | 39.92 | 40.45 | 40.02 | 800,988 |
| 05 Mar 2024 | 40.01 | 41.17 | 39.98 | 40.40 | 39.97 | 3,747,229 |
| 04 Mar 2024 | 40.49 | 40.50 | 39.12 | 40.00 | 39.57 | 1,619,654 |
| 04 Mar 2024 | 2.020563 Dividend | |||||
| 01 Mar 2024 | 40.84 | 41.48 | 40.12 | 41.13 | 38.69 | 478,022 |
| 29 Feb 2024 | 41.46 | 41.46 | 39.63 | 40.56 | 38.15 | 1,428,470 |
| 28 Feb 2024 | 41.15 | 41.15 | 39.02 | 39.68 | 37.33 | 1,796,536 |
| 27 Feb 2024 | 42.15 | 42.15 | 40.91 | 41.40 | 38.94 | 560,157 |
| 26 Feb 2024 | 41.85 | 43.02 | 41.19 | 41.81 | 39.33 | 724,486 |
| 23 Feb 2024 | 42.30 | 42.50 | 41.36 | 41.37 | 38.92 | 862,232 |
| 22 Feb 2024 | 41.31 | 42.86 | 41.14 | 42.40 | 39.88 | 1,112,864 |
| 21 Feb 2024 | 41.21 | 41.50 | 40.89 | 40.95 | 38.52 | 498,389 |
| 20 Feb 2024 | 40.89 | 41.47 | 40.20 | 41.32 | 38.87 | 705,974 |
| 19 Feb 2024 | 41.00 | 42.05 | 40.25 | 40.89 | 38.46 | 225,706 |
| 16 Feb 2024 | 39.98 | 40.84 | 39.98 | 40.65 | 38.24 | 621,021 |
| 15 Feb 2024 | 40.15 | 40.73 | 39.81 | 40.55 | 38.14 | 2,024,098 |
| 14 Feb 2024 | 39.83 | 40.49 | 39.62 | 40.15 | 37.77 | 2,792,846 |
| 13 Feb 2024 | 39.95 | 41.07 | 39.22 | 39.56 | 37.21 | 3,335,735 |
| 12 Feb 2024 | 37.60 | 38.15 | 37.06 | 37.71 | 35.47 | 290,009 |
| 09 Feb 2024 | 37.80 | 37.80 | 37.09 | 37.59 | 35.36 | 540,054 |
| 08 Feb 2024 | 38.00 | 38.00 | 37.03 | 37.73 | 35.49 | 311,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.