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
2023-12-29 24.04 24.04 23.47 23.58 0.9M
2023-12-28 23.92 24.10 23.53 23.95 2.1M
2023-12-27 23.73 24.23 23.45 24.02 2.1M
2023-12-26 23.12 23.78 23.11 23.50 1.3M
2023-12-22 23.18 23.24 22.95 23.17 1.6M
2023-12-21 22.49 23.24 22.43 23.09 3.3M
2023-12-20 22.63 23.00 22.10 22.27 5.9M
2023-12-19 22.78 23.60 22.34 22.61 4.5M
2023-12-18 22.27 23.09 22.27 22.73 2.0M
2023-12-15 22.32 22.85 22.11 22.78 8.9M
2023-12-14 20.48 23.27 20.48 22.23 9.9M
2023-12-13 19.96 20.54 19.82 20.25 8.0M
2023-12-11 20.18 20.35 19.89 19.97 1.6M
2023-12-08 19.99 20.47 19.94 20.18 1.1M
2023-12-07 20.00 20.29 19.73 20.00 6.5M
2023-12-06 20.02 20.28 19.91 20.00 1.8M
2023-12-05 19.94 20.00 19.64 19.99 1.6M
2023-12-04 20.50 20.56 19.86 19.94 2.0M
2023-12-01 20.04 20.89 19.89 20.65 1.9M
2023-11-30 19.70 20.26 19.70 20.09 7.0M
2023-11-29 19.10 19.79 18.97 19.67 3.0M
2023-11-28 18.94 19.32 18.94 19.10 1.9M
2023-11-27 18.84 19.38 18.79 19.04 1.4M
2023-11-24 18.90 19.23 18.70 18.87 1.4M
2023-11-23 18.74 18.74 18.55 18.66 0.4M
2023-11-22 18.76 19.12 18.53 18.74 1.8M
2023-11-21 19.13 19.22 18.63 18.75 2.0M
2023-11-17 18.51 19.19 18.51 19.14 1.8M
2023-11-16 18.08 18.67 17.99 18.51 2.0M
2023-11-15 19.00 19.35 17.91 18.05 12.2M
2023-11-14 19.06 19.34 18.93 19.27 3.5M
2023-11-13 19.12 19.16 18.68 19.06 3.2M
2023-11-10 19.32 19.32 18.98 19.08 1.8M
2023-11-09 19.48 19.48 19.21 19.30 1.3M
2023-11-08 19.75 19.90 19.35 19.48 1.4M
2023-11-07 20.01 20.18 19.67 19.75 2.7M
2023-11-06 20.08 21.05 19.94 20.13 2.3M
2023-11-03 19.88 21.47 19.70 20.45 3.0M
2023-11-01 19.15 19.80 19.09 19.45 5.2M
2023-10-31 18.93 19.32 18.87 19.12 2.5M
2023-10-30 19.33 19.40 18.87 19.04 1.3M
2023-10-27 19.14 19.55 18.22 19.31 1.7M
2023-10-26 19.78 19.84 19.20 19.26 1.7M
2023-10-25 19.37 19.89 19.09 19.70 1.9M
2023-10-24 18.96 19.39 18.94 19.26 8.5M
2023-10-23 18.76 18.78 18.09 18.72 7.8M
2023-10-20 19.38 19.38 18.67 18.75 1.4M
2023-10-19 20.57 20.59 19.27 19.35 2.1M
2023-10-18 21.19 21.19 20.02 20.41 11.1M
2023-10-17 21.29 21.62 21.13 21.23 1.9M
2023-10-16 21.23 21.62 21.12 21.29 1.7M
2023-10-13 21.13 21.47 21.13 21.23 2.9M
2023-10-12 21.60 21.85 20.75 21.22 2.5M
2023-10-11 22.15 22.37 21.38 21.51 2.8M
2023-10-10 21.70 22.32 21.70 22.24 2.7M
2023-10-09 20.16 21.87 20.16 21.78 2.1M
2023-10-06 20.18 20.96 19.76 20.69 3.1M
2023-10-05 20.23 20.73 19.66 20.24 2.4M
2023-10-04 20.25 21.07 19.99 20.22 1.8M
2023-10-03 20.35 21.54 20.14 20.34 2.1M
2023-10-02 20.46 20.70 19.64 20.50 2.1M
2023-09-29 20.79 21.28 20.12 20.46 1.8M
2023-09-28 20.80 21.44 20.72 20.93 1.5M
2023-09-27 20.99 21.11 20.48 20.81 2.4M
2023-09-26 20.43 20.96 20.36 20.75 1.4M
2023-09-25 20.67 20.88 20.31 20.43 1.1M
2023-09-22 20.84 21.15 20.30 20.59 1.7M
2023-09-21 21.03 21.99 20.60 20.88 1.7M
2023-09-20 20.77 21.40 20.76 20.95 1.5M
2023-09-19 20.19 21.14 20.19 20.67 1.6M
2023-09-18 20.45 20.73 19.89 20.18 1.7M
2023-09-15 20.84 20.84 20.22 20.44 3.1M
2023-09-14 20.61 21.03 20.61 20.86 1.8M
2023-09-13 20.61 20.79 20.48 20.61 1.7M
2023-09-12 20.59 20.86 20.29 20.61 1.1M
2023-09-11 20.83 20.86 20.49 20.59 0.7M
2023-09-08 20.45 21.00 20.29 20.83 2.1M
2023-09-07 20.26 20.63 20.03 20.56 1.6M
2023-09-06 20.58 20.79 20.19 20.33 2.0M
2023-09-05 20.94 21.01 20.17 20.49 3.8M
2023-09-04 21.01 21.25 20.90 21.14 0.3M
2023-09-01 21.01 21.40 20.74 21.03 1.8M
2023-08-31 21.39 21.55 20.76 20.89 1.8M
2023-08-30 21.32 21.76 21.32 21.50 2.1M
2023-08-29 21.30 21.77 21.18 21.28 3.3M
2023-08-28 21.29 21.67 20.86 21.28 5.4M
2023-08-25 21.38 21.60 20.95 21.35 2.3M
2023-08-24 21.45 21.75 20.59 21.33 5.0M
2023-08-23 21.11 21.55 20.83 21.40 3.0M
2023-08-22 21.49 21.55 20.96 21.05 2.3M
2023-08-21 21.59 21.59 20.91 21.45 2.1M
2023-08-18 21.56 21.73 20.89 21.65 1.5M
2023-08-17 21.77 21.77 21.25 21.71 1.9M
2023-08-16 21.41 21.90 21.35 21.77 1.8M
2023-08-15 22.17 22.20 21.18 21.34 3.1M
2023-08-14 22.11 22.22 21.79 22.16 4.8M
2023-08-11 21.84 22.13 21.28 22.05 2.8M
2023-08-10 22.01 22.21 21.71 21.96 5.1M
2023-08-09 21.63 22.10 21.53 21.99 4.1M
2023-08-08 21.49 21.76 21.09 21.68 4.3M
2023-08-07 21.27 21.85 21.25 21.65 2.8M
2023-08-04 20.85 21.49 20.42 21.30 16.7M
2023-08-03 20.25 20.90 20.18 20.72 3.9M
2023-08-02 20.72 20.75 20.15 20.35 3.6M
2023-08-01 21.65 21.65 20.39 20.62 7.7M
2023-07-31 20.42 21.88 20.39 21.72 7.8M
2023-07-28 19.77 20.71 19.77 20.49 7.4M
2023-07-27 18.42 19.95 18.42 19.77 4.7M
2023-07-26 18.21 18.70 18.03 18.46 3.6M
2023-07-25 18.14 18.54 18.00 18.08 1.9M
2023-07-24 18.23 18.30 18.03 18.18 1.4M
2023-07-21 18.54 18.61 18.20 18.35 1.0M
2023-07-20 18.40 18.55 17.93 18.50 0.9M
2023-07-19 18.72 19.09 18.20 18.47 1.7M
2023-07-18 18.78 19.00 18.71 18.77 1.1M
2023-07-17 18.88 19.03 18.67 18.81 0.7M
2023-07-14 19.04 19.11 18.73 18.82 0.7M
2023-07-13 18.82 19.09 18.74 18.96 2.0M
2023-07-12 18.89 18.98 18.50 18.73 1.6M
2023-07-11 19.16 19.20 18.69 18.84 2.4M
2023-07-10 18.91 19.24 18.69 19.15 2.3M
2023-07-07 18.33 19.17 18.18 18.95 2.3M
2023-07-06 18.54 18.54 17.85 18.16 2.8M
2023-07-05 18.71 18.80 18.50 18.57 2.5M
2023-07-04 18.55 18.84 18.51 18.81 0.6M
2023-07-03 18.64 19.18 18.35 18.52 1.9M
2023-06-30 18.76 18.98 18.28 18.35 2.6M
2023-06-29 18.68 18.98 18.28 18.79 0.8M
2023-06-28 18.90 19.08 18.07 18.40 2.8M
2023-06-27 18.36 19.09 18.10 18.90 6.6M
2023-06-26 18.13 18.51 17.86 18.30 2.5M
2023-06-23 17.83 18.35 17.46 18.13 1.8M
2023-06-22 17.92 17.94 17.63 17.84 0.9M
2023-06-21 18.02 18.15 17.87 17.95 0.9M
2023-06-20 18.14 18.29 17.91 18.02 2.4M
2023-06-19 18.23 18.41 18.03 18.14 0.6M
2023-06-16 18.90 18.93 17.89 18.20 7.0M
2023-06-15 19.37 19.55 18.72 18.81 2.6M
2023-06-14 19.77 19.84 19.30 19.42 5.7M
2023-06-13 20.01 20.21 19.52 19.72 2.4M
2023-06-12 20.12 20.16 19.31 19.97 2.3M
2023-06-09 19.62 20.35 19.57 20.23 1.8M
2023-06-08 19.55 19.94 19.25 19.60 1.2M
2023-06-07 19.97 19.97 19.24 19.55 1.5M
2023-06-06 19.06 20.00 18.90 19.84 2.2M
2023-06-05 18.83 19.11 18.77 19.03 1.6M
2023-06-02 18.50 19.46 18.49 18.98 0.9M
2023-06-01 18.96 18.98 18.33 18.48 1.0M
2023-05-31 18.92 19.11 18.50 19.01 3.5M
2023-05-30 19.62 19.70 18.86 19.01 2.1M
2023-05-29 19.56 19.71 19.44 19.68 1.0M
2023-05-26 19.60 19.89 19.50 19.64 1.9M
2023-05-25 19.43 19.74 19.13 19.68 1.6M
2023-05-24 19.15 19.48 18.75 19.43 2.2M
2023-05-23 19.12 19.34 18.72 19.24 4.2M
2023-05-22 19.72 19.86 18.94 19.14 3.1M
2023-05-19 20.20 20.44 19.61 19.65 1.5M
2023-05-18 19.68 20.58 19.54 20.14 2.8M
2023-05-17 19.66 19.93 19.43 19.78 2.7M
2023-05-16 20.39 20.44 19.57 19.69 6.1M
2023-05-15 19.94 20.72 19.93 20.43 1.6M
2023-05-12 19.76 20.07 19.57 19.80 2.4M
2023-05-11 19.75 20.17 19.51 19.84 3.6M
2023-05-10 19.81 20.19 19.69 19.75 2.2M
2023-05-09 19.70 20.08 19.66 19.75 2.4M
2023-05-08 20.05 20.05 19.60 19.70 2.6M
2023-05-05 19.72 20.30 19.72 20.13 1.6M
2023-05-04 20.03 20.06 19.68 19.82 2.7M
2023-05-03 19.70 20.40 19.62 20.03 2.7M
2023-05-02 19.70 19.99 19.45 19.71 3.9M
2023-04-28 19.52 20.00 19.40 19.78 18.7M
2023-04-27 19.04 20.16 19.04 19.63 7.3M
2023-04-26 19.96 20.25 19.64 19.83 4.5M
2023-04-25 20.37 20.55 19.58 19.82 3.1M
2023-04-24 20.40 21.13 20.33 20.78 2.2M
2023-04-21 20.75 20.75 20.12 20.30 1.9M
2023-04-20 21.24 21.27 20.62 20.75 5.6M
2023-04-19 20.58 21.25 20.18 21.06 4.9M
2023-04-18 21.02 21.43 20.34 20.70 7.3M
2023-04-17 19.60 21.26 19.59 21.13 14.3M
2023-04-14 19.29 19.68 19.12 19.56 6.9M
2023-04-13 18.79 19.34 18.79 19.23 3.5M
2023-04-12 18.81 19.07 18.53 18.78 2.7M
2023-04-11 18.98 19.04 18.50 18.86 3.7M
2023-04-10 19.09 19.65 18.67 18.95 2.0M
2023-04-05 19.52 19.52 18.91 19.09 3.9M
2023-04-04 19.46 19.82 19.35 19.58 4.2M
2023-04-03 19.72 19.72 19.10 19.41 2.7M
2023-03-31 18.90 19.90 18.87 19.76 4.4M
2023-03-30 18.30 18.98 18.19 18.83 6.7M
2023-03-29 17.75 18.24 17.61 18.08 6.4M
2023-03-28 17.52 17.90 17.49 17.71 3.2M
2023-03-27 17.66 17.92 17.50 17.55 2.9M
2023-03-24 17.57 17.81 17.46 17.64 3.4M
2023-03-23 17.76 17.76 17.28 17.57 6.2M
2023-03-22 17.91 17.91 17.41 17.81 4.3M
2023-03-21 17.63 18.09 17.53 17.90 2.8M
2023-03-17 17.78 17.96 17.16 17.63 6.7M
2023-03-16 17.47 18.20 16.96 17.75 5.0M
2023-03-15 17.50 17.90 17.02 17.38 5.0M
2023-03-14 17.85 18.20 17.41 17.62 6.2M
2023-03-13 18.67 18.67 17.56 17.80 5.8M
2023-03-10 19.18 19.31 18.35 18.67 2.8M
2023-03-09 19.72 19.92 19.14 19.22 2.4M
2023-03-08 19.45 19.76 19.18 19.64 1.5M
2023-03-07 19.51 19.70 19.31 19.41 2.6M
2023-03-06 19.62 19.98 19.45 19.61 1.4M
2023-03-03 19.16 19.79 19.11 19.46 3.4M
2023-03-02 19.44 19.44 19.04 19.26 2.3M
2023-03-01 19.75 20.00 19.24 19.41 3.3M
2023-02-28 19.99 20.17 19.62 19.76 2.5M
2023-02-27 19.88 20.12 19.77 20.08 3.4M
2023-02-24 19.97 20.29 19.71 19.99 3.1M
2023-02-23 19.91 20.86 19.30 20.13 13.8M
2023-02-22 19.30 20.33 19.30 20.13 4.4M
2023-02-21 20.30 20.35 18.78 19.33 6.5M
2023-02-20 20.85 20.91 20.11 20.32 0.6M
2023-02-17 20.75 20.97 19.71 20.89 2.0M
2023-02-16 20.50 21.24 20.29 20.82 2.8M
2023-02-15 20.10 20.89 20.00 20.56 2.9M
2023-02-14 19.79 20.28 19.70 20.08 7.0M
2023-02-13 19.34 20.17 19.34 19.76 5.1M
2023-02-10 20.49 20.60 19.07 19.31 9.3M
2023-02-09 21.90 21.90 20.31 20.49 6.9M
2023-02-08 22.20 22.50 21.20 21.75 4.3M
2023-02-07 22.52 22.70 22.19 22.32 2.2M
2023-02-03 22.33 22.78 22.33 22.57 2.7M
2023-02-02 22.82 22.96 22.17 22.41 1.6M
2023-02-01 22.88 23.20 22.49 22.83 2.8M
2023-01-31 22.70 23.69 22.61 23.00 5.5M
2023-01-30 23.17 23.34 22.30 22.71 4.5M
2023-01-27 22.28 23.67 22.28 23.17 10.6M
2023-01-26 21.28 22.50 21.28 22.30 5.1M
2023-01-25 21.33 21.53 21.10 21.29 2.6M
2023-01-24 21.32 21.60 21.25 21.30 2.4M
2023-01-23 21.35 21.85 21.18 21.27 5.0M
2023-01-20 21.37 21.98 21.19 21.29 5.5M
2023-01-19 21.49 21.66 21.12 21.28 1.3M
2023-01-18 22.01 22.37 21.32 21.45 2.0M
2023-01-17 22.39 22.39 21.53 22.01 3.5M
2023-01-16 22.95 22.95 22.37 22.47 1.5M
2023-01-13 22.94 23.44 22.75 22.88 2.7M
2023-01-12 23.57 23.80 22.77 23.00 3.8M
2023-01-11 23.41 24.00 23.30 23.48 3.9M
2023-01-10 22.87 23.65 22.82 23.41 4.8M
2023-01-09 22.79 23.60 22.62 22.87 3.8M
2023-01-06 22.17 23.00 22.14 22.80 4.8M
2023-01-05 22.21 22.39 21.85 22.14 4.4M
2023-01-04 21.60 22.20 21.60 22.04 3.7M
2023-01-03 21.87 22.16 21.09 21.54 5.2M
2023-01-02 21.90 22.14 21.55 21.83 0.2M