Gentera SAB de CV (GENTERA)

GENTERA
🏛️ Mexique →
46.56
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 13.07 13.35 13.07 13.18 0.2M
2021-12-30 13.03 13.28 12.98 13.07 3.6M
2021-12-29 13.37 13.47 12.95 12.99 3.6M
2021-12-28 13.61 13.73 13.20 13.37 0.9M
2021-12-27 13.00 13.70 13.00 13.59 1.1M
2021-12-24 13.12 13.36 13.00 13.10 0.0M
2021-12-23 12.71 13.25 12.66 13.14 2.4M
2021-12-22 12.45 12.90 12.42 12.68 1.0M
2021-12-21 12.56 12.74 12.40 12.47 2.4M
2021-12-20 12.60 12.69 12.34 12.49 1.2M
2021-12-17 12.88 13.25 12.50 12.70 2.0M
2021-12-16 12.99 13.00 12.65 12.95 2.7M
2021-12-15 12.64 13.00 12.26 12.98 4.8M
2021-12-14 12.34 13.00 12.33 12.69 4.6M
2021-12-13 11.95 12.72 11.95 12.41 5.3M
2021-12-10 12.18 12.38 12.03 12.15 2.1M
2021-12-09 12.24 12.43 12.16 12.28 1.2M
2021-12-08 12.45 12.50 12.16 12.24 0.7M
2021-12-07 12.19 12.50 12.06 12.46 4.5M
2021-12-06 11.44 12.26 11.44 12.19 2.8M
2021-12-03 11.35 11.62 11.21 11.51 2.7M
2021-12-02 11.10 11.44 10.94 11.40 1.6M
2021-12-01 10.99 11.38 10.80 11.01 4.5M
2021-11-30 11.17 11.18 10.81 10.89 2.6M
2021-11-29 11.56 11.56 11.15 11.24 2.6M
2021-11-26 11.65 11.78 11.13 11.57 2.1M
2021-11-25 11.80 11.95 11.71 11.89 0.3M
2021-11-24 11.95 12.00 11.63 11.85 2.0M
2021-11-23 11.64 12.26 11.50 12.00 3.7M
2021-11-22 11.96 12.05 11.60 11.67 1.3M
2021-11-19 12.05 12.36 11.72 11.93 3.1M
2021-11-18 12.02 12.43 11.30 12.05 4.8M
2021-11-17 11.52 12.10 11.31 12.00 2.5M
2021-11-16 11.66 11.68 10.86 11.51 4.4M
2021-11-12 12.15 12.15 11.65 11.80 5.7M
2021-11-11 12.15 12.19 11.81 12.00 3.0M
2021-11-10 12.26 12.30 12.04 12.11 0.7M
2021-11-09 12.20 12.35 11.99 12.21 4.4M
2021-11-08 12.18 12.34 12.01 12.19 2.2M
2021-11-05 12.05 12.37 12.05 12.16 1.7M
2021-11-04 12.15 12.26 11.95 12.12 2.5M
2021-11-03 12.17 12.38 11.90 12.10 2.2M
2021-11-01 12.42 12.58 12.11 12.17 0.8M
2021-10-29 12.56 12.68 11.92 12.32 4.5M
2021-10-28 12.20 12.79 12.20 12.56 3.3M
2021-10-27 12.53 12.53 12.08 12.42 2.0M
2021-10-26 12.63 12.70 12.42 12.56 1.3M
2021-10-25 12.39 12.74 12.39 12.63 0.6M
2021-10-22 12.97 13.00 12.46 12.64 1.6M
2021-10-21 13.04 13.04 12.75 12.81 1.2M
2021-10-20 12.84 13.16 12.71 12.91 1.3M
2021-10-19 12.89 12.95 12.72 12.85 1.2M
2021-10-18 12.96 12.99 12.59 12.86 1.7M
2021-10-15 13.13 13.40 12.80 12.90 2.4M
2021-10-14 13.09 13.28 12.90 13.12 4.3M
2021-10-13 12.88 13.10 12.83 13.03 2.1M
2021-10-12 12.85 13.12 12.85 12.89 2.1M
2021-10-11 12.91 13.19 12.79 12.84 0.9M
2021-10-08 12.35 13.24 12.35 12.81 3.6M
2021-10-07 12.34 12.48 12.21 12.40 1.2M
2021-10-06 12.06 12.42 11.90 12.34 1.7M
2021-10-05 12.14 12.28 12.01 12.13 0.4M
2021-10-04 12.11 12.28 11.90 12.19 4.5M
2021-10-01 11.99 12.26 11.83 12.12 1.2M
2021-09-30 12.29 12.44 11.83 11.99 4.2M
2021-09-29 12.22 12.35 12.07 12.26 8.0M
2021-09-28 11.83 12.35 11.61 12.27 2.9M
2021-09-27 11.37 12.09 11.27 11.88 9.2M
2021-09-24 11.29 11.44 11.24 11.40 2.8M
2021-09-23 11.18 11.48 11.17 11.34 2.1M
2021-09-22 11.09 11.23 11.07 11.11 4.4M
2021-09-21 11.41 11.41 10.61 11.08 3.9M
2021-09-20 11.50 11.50 11.13 11.41 1.0M
2021-09-17 11.35 11.92 11.25 11.59 3.1M
2021-09-15 11.23 11.56 11.15 11.49 1.1M
2021-09-14 11.40 11.42 11.12 11.18 0.5M
2021-09-13 11.09 11.68 11.05 11.40 6.6M
2021-09-10 11.15 11.20 10.96 11.05 0.8M
2021-09-09 11.19 11.19 10.90 11.14 3.7M
2021-09-08 11.18 11.26 10.97 11.14 9.0M
2021-09-07 11.05 11.23 11.00 11.18 3.0M
2021-09-06 11.15 11.15 11.02 11.08 0.7M
2021-09-03 11.23 11.24 11.03 11.16 0.9M
2021-09-02 10.92 11.25 10.92 11.19 6.4M
2021-09-01 11.05 11.07 10.90 10.94 1.7M
2021-08-31 11.10 11.22 10.97 11.05 4.3M
2021-08-30 11.10 11.20 10.90 11.13 0.7M
2021-08-27 11.10 11.20 11.02 11.11 1.0M
2021-08-26 11.14 11.30 10.92 11.09 2.0M
2021-08-25 11.19 11.22 11.01 11.18 1.7M
2021-08-24 11.15 11.20 10.85 11.15 2.3M
2021-08-23 11.03 11.28 10.90 11.18 2.2M
2021-08-20 10.83 11.04 10.75 10.98 17.7M
2021-08-19 11.01 11.01 10.66 10.84 2.8M
2021-08-18 10.75 11.19 10.70 11.10 2.4M
2021-08-17 10.97 11.01 10.64 10.75 1.1M
2021-08-16 11.21 11.39 10.90 10.94 0.9M
2021-08-13 11.30 11.48 11.27 11.35 1.2M
2021-08-12 11.43 11.55 11.30 11.39 1.8M
2021-08-11 11.50 11.55 11.42 11.47 1.3M
2021-08-10 11.75 11.80 11.42 11.50 0.8M
2021-08-09 11.81 11.88 11.62 11.78 0.8M
2021-08-06 11.79 11.87 11.64 11.81 2.0M
2021-08-05 11.89 12.14 11.61 11.90 1.2M
2021-08-04 11.84 11.95 11.84 11.90 4.0M
2021-08-03 11.66 12.07 11.52 11.90 4.1M
2021-08-02 11.70 11.82 11.56 11.60 1.6M
2021-07-30 11.88 12.10 11.55 11.63 1.9M
2021-07-29 11.96 12.14 11.77 12.02 1.5M
2021-07-28 11.90 11.90 11.75 11.84 7.7M
2021-07-27 12.28 12.30 11.60 11.68 1.6M
2021-07-26 12.25 12.40 12.11 12.23 1.0M
2021-07-23 12.10 12.50 12.04 12.24 7.2M
2021-07-22 12.10 12.10 11.92 12.00 0.8M
2021-07-21 12.01 12.20 11.84 12.10 1.9M
2021-07-20 11.84 12.02 11.69 11.84 1.2M
2021-07-19 12.10 12.10 11.50 11.68 1.8M
2021-07-16 12.10 12.32 12.00 12.08 0.5M
2021-07-15 12.08 12.28 11.95 12.22 2.3M
2021-07-14 12.35 12.35 12.05 12.16 7.3M
2021-07-13 11.86 12.38 11.83 12.29 1.9M
2021-07-12 11.82 11.98 11.76 11.90 0.9M
2021-07-09 11.74 12.25 11.74 11.86 0.8M
2021-07-08 11.90 11.94 11.62 11.74 2.5M
2021-07-07 11.85 12.13 11.70 11.99 2.4M
2021-07-06 11.88 11.88 11.64 11.81 2.5M
2021-07-05 11.72 11.90 11.72 11.89 0.9M
2021-07-02 11.84 11.84 11.70 11.75 1.9M
2021-07-01 11.77 11.93 11.74 11.81 5.0M
2021-06-30 11.61 12.00 11.50 11.77 4.4M
2021-06-29 11.57 11.68 11.50 11.61 2.4M
2021-06-28 11.67 11.97 11.50 11.57 3.0M
2021-06-25 11.62 11.71 11.50 11.62 0.6M
2021-06-24 11.61 11.69 11.41 11.62 2.5M
2021-06-23 11.60 11.66 11.30 11.56 12.3M
2021-06-22 11.60 11.69 11.42 11.66 3.4M
2021-06-21 11.63 11.70 11.56 11.60 2.9M
2021-06-18 11.63 11.70 11.47 11.66 5.2M
2021-06-17 11.47 11.70 11.33 11.64 3.3M
2021-06-16 11.39 11.60 11.28 11.48 3.7M
2021-06-15 11.49 11.55 10.64 11.45 9.8M
2021-06-14 11.79 11.80 11.34 11.38 2.7M
2021-06-11 11.67 11.84 11.29 11.77 2.2M
2021-06-10 12.00 12.08 11.35 11.69 8.1M
2021-06-09 12.39 12.40 11.89 11.94 4.6M
2021-06-08 12.25 12.76 12.21 12.67 1.7M
2021-06-07 11.90 12.60 11.90 12.19 1.4M
2021-06-04 11.80 12.03 11.76 11.90 0.8M
2021-06-03 11.99 12.10 11.75 11.94 1.4M
2021-06-02 11.74 12.00 11.32 11.91 2.4M
2021-06-01 11.20 11.88 11.20 11.76 4.9M
2021-05-31 11.20 11.28 11.15 11.24 1.9M
2021-05-28 11.14 11.25 11.06 11.24 1.4M
2021-05-27 10.92 11.25 10.92 11.16 3.9M
2021-05-26 10.77 11.05 10.77 10.94 3.0M
2021-05-25 11.11 11.12 10.62 10.83 2.0M
2021-05-24 11.11 11.15 10.96 11.09 1.2M
2021-05-21 11.17 11.24 10.97 11.12 1.0M
2021-05-20 11.02 11.19 10.71 11.14 2.1M
2021-05-19 11.19 11.19 10.90 10.96 1.5M
2021-05-18 11.15 11.45 10.87 11.27 13.3M
2021-05-17 10.52 11.20 10.52 11.07 2.6M
2021-05-14 10.59 10.67 10.40 10.52 1.5M
2021-05-13 10.52 10.70 10.40 10.58 1.1M
2021-05-12 10.57 10.70 10.42 10.58 3.1M
2021-05-11 10.42 10.66 10.42 10.62 2.5M
2021-05-10 10.42 10.69 10.39 10.59 5.7M
2021-05-07 10.55 10.55 10.35 10.40 1.0M
2021-05-06 10.37 10.69 10.21 10.55 3.9M
2021-05-05 10.56 10.60 10.30 10.41 0.9M
2021-05-04 10.48 10.60 10.36 10.58 8.4M
2021-05-03 10.18 10.60 10.15 10.50 3.9M
2021-04-30 10.06 10.28 9.88 10.18 20.7M
2021-04-29 10.00 10.29 9.98 10.06 2.2M
2021-04-28 9.95 10.09 9.89 9.96 8.7M
2021-04-27 9.92 9.95 9.81 9.91 1.3M
2021-04-26 9.84 9.95 9.70 9.88 1.5M
2021-04-23 9.56 10.00 9.55 9.84 1.9M
2021-04-22 9.70 9.75 9.50 9.67 3.4M
2021-04-21 9.59 9.75 9.46 9.69 4.1M
2021-04-20 9.53 9.69 9.40 9.62 3.0M
2021-04-19 9.64 9.75 9.45 9.55 2.3M
2021-04-16 9.76 9.76 9.36 9.57 1.5M
2021-04-15 9.61 9.85 9.61 9.66 1.0M
2021-04-14 9.63 9.79 9.52 9.71 3.0M
2021-04-13 9.31 9.68 9.20 9.55 5.0M
2021-04-12 9.69 9.69 9.21 9.30 3.9M
2021-04-09 9.86 9.86 9.56 9.63 2.5M
2021-04-08 10.13 10.20 9.71 9.87 6.0M
2021-04-07 9.60 10.30 9.55 9.97 3.7M
2021-04-06 9.40 9.75 9.18 9.55 2.1M
2021-04-05 8.98 9.37 8.98 9.33 4.0M
2021-03-31 9.27 9.29 8.96 9.13 5.8M
2021-03-30 9.25 9.26 9.12 9.23 0.8M
2021-03-29 9.35 9.50 9.11 9.31 2.4M
2021-03-26 9.57 9.72 9.15 9.30 3.3M
2021-03-25 9.65 9.75 9.27 9.56 5.9M
2021-03-24 9.48 9.80 9.46 9.78 1.3M
2021-03-23 9.62 9.62 9.36 9.49 2.5M
2021-03-22 9.82 9.93 9.65 9.67 2.1M
2021-03-19 9.63 9.82 9.42 9.73 33.0M
2021-03-18 9.55 9.90 9.40 9.72 2.6M
2021-03-17 9.62 9.67 9.33 9.51 3.6M
2021-03-16 9.78 9.81 9.54 9.61 3.7M
2021-03-12 9.96 10.08 9.66 9.72 3.7M
2021-03-11 10.10 10.25 9.93 10.05 6.2M
2021-03-10 9.74 10.14 9.46 10.05 3.8M
2021-03-09 10.23 10.35 9.56 9.70 4.7M
2021-03-08 10.68 10.68 9.85 10.11 4.3M
2021-03-05 10.79 10.90 10.25 10.74 2.0M
2021-03-04 10.55 10.83 10.55 10.70 3.4M
2021-03-03 10.10 10.70 10.03 10.52 2.8M
2021-03-02 10.00 10.38 9.25 9.99 2.0M
2021-03-01 10.64 10.85 9.98 10.08 3.6M
2021-02-26 9.85 11.20 9.85 10.64 15.5M
2021-02-25 8.80 9.95 8.80 9.85 10.9M
2021-02-24 8.15 8.96 8.05 8.85 2.8M
2021-02-23 8.10 8.26 8.00 8.11 2.5M
2021-02-22 7.90 8.19 7.89 8.17 2.7M
2021-02-19 8.01 8.15 7.95 7.99 1.4M
2021-02-18 7.88 7.99 7.85 7.96 3.2M
2021-02-17 8.04 8.10 7.80 7.84 5.0M
2021-02-16 8.04 8.15 7.89 7.94 2.6M
2021-02-15 8.22 8.22 7.98 8.00 0.7M
2021-02-12 8.20 8.22 8.04 8.14 1.7M
2021-02-11 8.33 8.50 8.16 8.25 2.2M
2021-02-10 8.27 8.50 8.24 8.40 3.1M
2021-02-09 8.48 8.70 8.15 8.21 3.4M
2021-02-08 8.75 8.92 8.40 8.53 2.1M
2021-02-05 9.04 9.06 8.64 8.73 3.1M
2021-02-04 8.60 9.06 8.34 8.96 2.6M
2021-02-03 8.00 8.85 7.85 8.64 6.7M
2021-02-02 8.03 8.27 7.89 7.95 3.3M
2021-01-29 8.24 8.56 7.87 8.02 3.6M
2021-01-28 8.39 8.45 8.14 8.37 3.0M
2021-01-27 8.02 8.43 7.76 8.33 3.5M
2021-01-26 8.17 8.26 7.91 8.20 2.0M
2021-01-25 8.22 8.27 8.00 8.14 2.4M
2021-01-22 8.49 8.52 8.02 8.17 2.9M
2021-01-21 8.77 8.90 8.42 8.52 4.0M
2021-01-20 8.99 9.13 8.65 8.73 2.1M
2021-01-19 9.26 9.26 8.80 8.90 2.4M
2021-01-18 9.36 9.36 9.09 9.15 0.7M
2021-01-15 9.20 9.39 9.03 9.36 1.7M
2021-01-14 9.13 9.26 9.06 9.16 2.0M
2021-01-13 9.26 9.40 9.04 9.09 2.0M
2021-01-12 9.41 9.65 9.04 9.21 2.5M
2021-01-11 9.50 9.58 9.30 9.44 1.3M
2021-01-08 9.79 9.92 9.45 9.51 1.4M
2021-01-07 9.39 9.86 9.15 9.67 7.5M
2021-01-06 9.32 9.47 9.10 9.20 2.6M
2021-01-05 9.40 9.55 9.00 9.14 5.3M
2021-01-04 9.73 9.73 9.20 9.40 1.6M