Gentera SAB de CV

GENTERA
🏛️ México →
46.56
Última Actualización: 2025-09-25
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
2023-12-29 23.72 23.84 23.47 23.58 0.1M
2023-12-28 24.00 24.07 23.54 23.95 0.1M
2023-12-27 23.60 24.23 23.48 24.02 0.2M
2023-12-26 23.11 23.65 23.11 23.50 0.2M
2023-12-22 23.12 23.23 22.95 23.17 0.1M
2023-12-21 22.48 23.21 22.45 23.09 0.3M
2023-12-20 22.67 22.96 22.13 22.27 0.3M
2023-12-19 22.88 23.60 22.35 22.61 0.8M
2023-12-18 22.57 23.08 22.41 22.73 0.2M
2023-12-15 22.55 22.85 22.13 22.78 0.9M
2023-12-14 20.54 23.25 20.52 22.23 1.3M
2023-12-13 19.89 20.54 19.86 20.25 1.0M
2023-12-11 20.24 20.35 19.89 19.97 0.1M
2023-12-08 20.01 20.47 20.01 20.18 0.1M
2023-12-07 19.95 20.26 19.76 20.00 0.2M
2023-12-06 20.07 20.27 19.92 20.00 0.1M
2023-12-05 19.88 20.00 19.71 19.99 0.1M
2023-12-04 20.41 20.51 19.87 19.94 0.2M
2023-12-01 20.06 20.87 19.90 20.65 0.2M
2023-11-30 19.75 20.28 19.75 20.09 0.3M
2023-11-29 19.10 19.79 18.99 19.67 0.6M
2023-11-28 19.00 19.31 19.00 19.10 0.3M
2023-11-27 19.16 19.37 18.84 19.04 0.2M
2023-11-24 18.80 19.24 18.73 18.87 0.1M
2023-11-23 18.60 18.71 18.56 18.66 0.1M
2023-11-22 18.68 19.03 18.53 18.74 0.2M
2023-11-21 19.08 19.17 18.64 18.75 0.2M
2023-11-17 18.63 19.18 18.62 19.14 0.1M
2023-11-16 18.06 18.67 17.99 18.51 0.2M
2023-11-15 19.10 19.31 17.92 18.05 1.6M
2023-11-14 19.16 19.32 18.93 19.27 0.4M
2023-11-13 19.14 19.15 18.67 19.06 0.3M
2023-11-10 19.33 19.33 18.99 19.08 0.2M
2023-11-09 19.48 19.48 19.21 19.30 0.1M
2023-11-08 19.64 19.88 19.40 19.48 0.1M
2023-11-07 19.92 20.18 19.68 19.75 0.2M
2023-11-06 20.50 21.06 19.95 20.13 0.2M
2023-11-03 19.88 21.46 19.88 20.45 0.4M
2023-11-01 19.18 19.79 19.13 19.45 0.2M
2023-10-31 18.90 19.32 18.90 19.12 0.2M
2023-10-30 19.30 19.89 18.88 19.04 0.7M
2023-10-27 19.14 19.54 18.22 19.31 0.2M
2023-10-26 19.77 19.83 19.20 19.26 0.4M
2023-10-25 19.33 19.89 19.12 19.70 0.3M
2023-10-24 18.95 19.38 18.95 19.26 0.2M
2023-10-23 18.75 18.76 18.12 18.72 0.1M
2023-10-20 19.32 19.32 18.67 18.75 0.1M
2023-10-19 20.59 20.59 19.27 19.35 0.2M
2023-10-18 21.20 21.20 20.03 20.41 0.4M
2023-10-17 21.30 21.62 21.14 21.23 0.3M
2023-10-16 21.24 21.61 21.12 21.29 0.2M
2023-10-13 21.14 21.46 21.14 21.23 0.3M
2023-10-12 22.04 22.04 20.79 21.22 0.4M
2023-10-11 22.16 22.36 21.40 21.51 0.4M
2023-10-10 21.75 22.31 21.75 22.24 0.4M
2023-10-09 20.50 21.86 20.37 21.78 0.3M
2023-10-06 20.24 20.97 19.80 20.69 0.4M
2023-10-05 20.20 20.69 19.99 20.24 0.5M
2023-10-04 20.34 21.03 20.02 20.22 0.1M
2023-10-03 20.13 21.55 20.13 20.34 0.4M
2023-10-02 20.46 20.68 19.65 20.50 0.1M
2023-09-29 20.83 21.25 20.12 20.46 0.2M
2023-09-28 20.75 21.42 20.73 20.93 0.3M
2023-09-27 21.00 21.10 20.50 20.81 0.2M
2023-09-26 20.39 20.95 20.36 20.75 0.2M
2023-09-25 20.51 20.88 20.32 20.43 0.2M
2023-09-22 20.96 21.15 20.31 20.59 0.2M
2023-09-21 21.05 21.98 20.62 20.88 0.3M
2023-09-20 20.80 21.40 20.79 20.95 0.2M
2023-09-19 20.30 21.05 20.30 20.67 0.1M
2023-09-18 20.35 20.73 19.93 20.18 0.4M
2023-09-15 20.78 20.78 20.22 20.44 0.2M
2023-09-14 20.85 21.01 20.63 20.86 0.6M
2023-09-13 20.62 20.79 20.51 20.61 0.2M
2023-09-12 20.65 20.85 20.30 20.61 0.1M
2023-09-11 20.70 20.86 20.50 20.59 0.1M
2023-09-08 20.42 21.00 20.30 20.83 0.2M
2023-09-07 20.24 20.61 20.08 20.56 0.2M
2023-09-06 20.51 20.76 20.19 20.33 0.3M
2023-09-05 20.95 21.01 20.19 20.49 0.6M
2023-09-04 21.01 21.25 20.31 21.14 0.1M
2023-09-01 21.02 21.24 20.75 21.03 0.2M
2023-08-31 21.32 21.50 20.80 20.89 0.1M
2023-08-30 21.45 21.73 21.42 21.50 0.2M
2023-08-29 21.28 21.76 21.18 21.28 0.3M
2023-08-28 21.27 21.65 20.88 21.28 0.2M
2023-08-25 21.23 21.60 20.98 21.35 0.2M
2023-08-24 21.40 21.75 20.62 21.33 0.5M
2023-08-23 20.86 21.56 20.86 21.40 0.3M
2023-08-22 21.29 21.53 20.98 21.05 0.2M
2023-08-21 21.52 21.54 20.91 21.45 0.2M
2023-08-18 21.27 21.73 20.89 21.65 0.2M
2023-08-17 21.78 21.78 21.27 21.71 0.2M
2023-08-16 21.40 21.89 21.38 21.77 0.2M
2023-08-15 22.04 22.18 21.18 21.34 0.3M
2023-08-14 21.96 22.22 21.82 22.16 0.2M
2023-08-11 21.72 22.19 21.30 22.05 0.3M
2023-08-10 22.02 22.20 21.75 21.96 0.8M
2023-08-09 21.63 22.07 21.57 21.99 0.7M
2023-08-08 21.44 21.75 21.09 21.68 0.3M
2023-08-07 21.25 21.84 21.25 21.65 0.3M
2023-08-04 20.72 21.48 20.43 21.30 0.4M
2023-08-03 20.25 20.86 20.19 20.72 0.7M
2023-08-02 20.72 20.72 20.16 20.35 0.8M
2023-08-01 21.63 21.64 20.40 20.62 0.6M
2023-07-31 20.47 21.88 20.47 21.72 0.6M
2023-07-28 19.95 20.73 19.95 20.49 1.1M
2023-07-27 18.49 19.95 18.45 19.77 0.6M
2023-07-26 18.25 18.68 18.20 18.46 0.4M
2023-07-25 18.15 18.55 18.01 18.08 0.2M
2023-07-24 18.25 18.30 18.05 18.18 0.2M
2023-07-21 18.55 18.59 18.22 18.35 0.1M
2023-07-20 18.32 18.55 17.97 18.50 0.1M
2023-07-19 18.74 19.09 18.20 18.47 0.2M
2023-07-18 18.72 19.00 18.71 18.77 0.1M
2023-07-17 18.80 19.02 18.71 18.81 0.1M
2023-07-14 19.04 19.04 18.74 18.82 0.1M
2023-07-13 18.79 19.09 18.79 18.96 0.3M
2023-07-12 18.89 18.97 18.50 18.73 0.2M
2023-07-11 19.19 19.19 18.70 18.84 0.4M
2023-07-10 18.87 19.23 18.69 19.15 0.3M
2023-07-07 18.32 19.16 18.29 18.95 0.4M
2023-07-06 18.53 18.53 17.85 18.16 0.3M
2023-07-05 18.69 18.80 18.50 18.57 0.5M
2023-07-04 18.55 18.84 18.55 18.81 0.0M
2023-07-03 18.50 19.18 18.35 18.52 0.4M
2023-06-30 18.76 18.98 18.28 18.35 0.3M
2023-06-29 18.51 18.95 18.28 18.79 0.1M
2023-06-28 18.70 19.08 18.07 18.40 0.3M
2023-06-27 18.29 19.04 18.12 18.90 0.6M
2023-06-26 18.00 18.50 17.89 18.30 0.4M
2023-06-23 17.64 18.29 17.47 18.13 0.2M
2023-06-22 17.83 17.97 17.63 17.84 0.2M
2023-06-21 18.05 18.15 17.87 17.95 0.1M
2023-06-20 18.06 18.28 17.92 18.02 0.2M
2023-06-19 18.26 18.40 18.03 18.14 0.1M
2023-06-16 18.90 18.90 17.89 18.20 0.8M
2023-06-15 19.54 19.54 18.72 18.81 0.5M
2023-06-14 19.73 19.84 19.30 19.42 1.0M
2023-06-13 19.99 20.22 19.53 19.72 0.6M
2023-06-12 20.12 20.19 19.31 19.97 0.4M
2023-06-09 19.74 20.36 19.60 20.23 0.3M
2023-06-08 19.50 19.93 19.25 19.60 0.2M
2023-06-07 19.77 19.87 19.25 19.55 0.3M
2023-06-06 19.21 20.00 18.93 19.84 0.5M
2023-06-05 18.81 19.11 18.77 19.03 0.2M
2023-06-02 18.48 19.45 18.47 18.98 0.2M
2023-06-01 18.94 18.97 18.35 18.48 0.1M
2023-05-31 18.71 19.09 18.51 19.01 0.7M
2023-05-30 19.61 19.61 18.87 19.01 0.3M
2023-05-29 19.58 19.70 19.50 19.68 0.1M
2023-05-26 19.60 19.88 19.52 19.64 0.3M
2023-05-25 19.33 19.73 19.15 19.68 0.2M
2023-05-24 19.11 19.48 18.76 19.43 0.4M
2023-05-23 19.01 19.33 18.78 19.24 0.4M
2023-05-22 19.75 19.85 18.94 19.14 0.3M
2023-05-19 20.17 20.44 19.61 19.65 0.2M
2023-05-18 19.68 20.56 19.54 20.14 0.5M
2023-05-17 19.66 19.92 19.43 19.78 0.8M
2023-05-16 20.34 20.44 19.60 19.69 0.7M
2023-05-15 19.98 20.71 19.96 20.43 0.3M
2023-05-12 19.69 20.06 19.57 19.80 0.3M
2023-05-11 19.84 20.16 19.57 19.84 0.8M
2023-05-10 19.84 20.19 19.69 19.75 0.4M
2023-05-09 19.74 20.07 19.67 19.75 0.3M
2023-05-08 20.00 20.00 19.61 19.70 0.3M
2023-05-05 19.91 20.28 19.78 20.13 0.3M
2023-05-04 20.03 20.07 19.68 19.82 0.3M
2023-05-03 19.61 20.39 19.61 20.03 0.4M
2023-05-02 19.69 19.98 19.42 19.71 0.4M
2023-04-28 19.60 20.00 19.60 19.78 1.0M
2023-04-27 19.65 20.14 19.46 19.63 0.9M
2023-04-26 19.91 20.25 19.64 19.83 0.7M
2023-04-25 20.50 20.50 19.62 19.82 0.4M
2023-04-24 20.37 21.13 20.37 20.78 0.3M
2023-04-21 20.56 20.56 20.13 20.30 0.3M
2023-04-20 21.24 21.25 20.64 20.75 0.6M
2023-04-19 20.42 21.25 20.23 21.06 0.6M
2023-04-18 21.05 21.38 20.33 20.70 0.5M
2023-04-17 19.60 21.23 19.60 21.13 1.4M
2023-04-14 19.30 19.67 19.13 19.56 0.3M
2023-04-13 18.86 19.34 18.86 19.23 0.4M
2023-04-12 18.81 19.06 18.53 18.78 0.4M
2023-04-11 18.86 19.00 18.50 18.86 0.6M
2023-04-10 19.23 20.20 18.67 18.95 0.2M
2023-04-05 19.46 19.46 18.93 19.09 0.5M
2023-04-04 19.45 19.81 19.39 19.58 0.3M
2023-04-03 19.56 19.63 19.07 19.41 0.3M
2023-03-31 18.92 19.90 18.87 19.76 0.6M
2023-03-30 18.22 18.93 18.21 18.83 0.6M
2023-03-29 17.75 18.21 17.58 18.08 0.6M
2023-03-28 17.31 17.90 17.31 17.71 0.4M
2023-03-27 17.68 17.91 17.50 17.55 0.3M
2023-03-24 17.50 17.81 17.48 17.64 0.2M
2023-03-23 17.61 17.70 17.29 17.57 0.9M
2023-03-22 17.79 17.87 17.41 17.81 0.7M
2023-03-21 17.69 18.09 17.54 17.90 0.4M
2023-03-17 17.78 17.96 17.16 17.63 0.5M
2023-03-16 17.55 18.16 16.96 17.75 0.8M
2023-03-15 17.49 17.89 17.04 17.38 0.7M
2023-03-14 18.17 18.18 17.45 17.62 0.8M
2023-03-13 18.68 18.68 17.56 17.80 1.0M
2023-03-10 19.31 19.33 18.36 18.67 0.2M
2023-03-09 19.74 19.92 19.16 19.22 0.5M
2023-03-08 19.39 19.72 19.19 19.64 0.2M
2023-03-07 19.65 19.70 19.31 19.41 0.6M
2023-03-06 19.62 19.85 19.46 19.61 0.2M
2023-03-03 19.26 19.79 19.26 19.46 0.3M
2023-03-02 19.27 19.37 18.79 19.26 0.2M
2023-03-01 19.66 19.93 19.26 19.41 0.5M
2023-02-28 19.99 20.16 19.62 19.76 0.4M
2023-02-27 19.90 20.11 19.76 20.08 0.6M
2023-02-24 20.08 20.16 19.71 19.99 0.9M
2023-02-23 19.53 20.90 19.30 20.13 1.4M
2023-02-22 19.33 20.33 19.33 20.13 0.6M
2023-02-21 20.22 20.33 18.80 19.33 0.9M
2023-02-20 20.83 20.83 20.12 20.32 0.1M
2023-02-17 20.49 20.97 19.73 20.89 0.2M
2023-02-16 20.68 21.22 20.32 20.82 0.3M
2023-02-15 20.08 20.89 20.02 20.56 0.3M
2023-02-14 19.80 20.28 19.71 20.08 1.1M
2023-02-13 19.39 20.15 19.39 19.76 0.7M
2023-02-10 20.52 20.53 19.07 19.31 1.8M
2023-02-09 21.83 21.90 20.31 20.49 0.8M
2023-02-08 22.34 22.49 21.21 21.75 0.8M
2023-02-07 22.48 22.68 22.20 22.32 0.3M
2023-02-03 22.40 22.78 22.34 22.57 0.4M
2023-02-02 22.82 22.90 22.17 22.41 0.2M
2023-02-01 22.95 23.21 22.50 22.83 0.4M
2023-01-31 22.70 23.69 22.62 23.00 1.3M
2023-01-30 23.16 23.30 22.31 22.71 0.6M
2023-01-27 22.43 23.67 22.35 23.17 1.3M
2023-01-26 21.46 22.49 21.43 22.30 0.6M
2023-01-25 21.30 21.54 21.10 21.29 0.3M
2023-01-24 21.36 21.60 21.26 21.30 0.4M
2023-01-23 21.49 21.83 21.20 21.27 0.5M
2023-01-20 21.29 21.94 21.17 21.29 0.5M
2023-01-19 21.42 21.63 21.12 21.28 0.2M
2023-01-18 22.07 22.28 21.32 21.45 0.3M
2023-01-17 22.30 22.30 21.55 22.01 0.5M
2023-01-16 22.93 22.93 22.40 22.47 0.2M
2023-01-13 22.92 23.43 22.76 22.88 0.4M
2023-01-12 23.56 23.75 22.79 23.00 0.5M
2023-01-11 23.64 24.00 23.31 23.48 0.7M
2023-01-10 22.95 23.63 22.94 23.41 0.4M
2023-01-09 22.79 23.60 22.62 22.87 0.4M
2023-01-06 22.16 23.00 22.16 22.80 0.5M
2023-01-05 22.20 22.36 21.84 22.14 0.4M
2023-01-04 21.78 22.20 21.67 22.04 0.2M
2023-01-03 21.99 22.16 21.09 21.54 0.2M
2023-01-02 22.00 22.03 21.78 21.83 0.0M