Gentera SAB de CV (GENTERA)

GENTERA
🏛️ México →
46.56
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
2022-12-30 21.94 22.40 21.32 21.94 1.4M
2022-12-29 21.96 22.35 21.68 21.89 0.7M
2022-12-28 22.43 22.71 22.00 22.08 1.4M
2022-12-27 22.79 23.00 22.32 22.40 1.5M
2022-12-26 22.29 23.00 22.29 22.59 0.5M
2022-12-23 21.68 23.01 21.68 22.23 1.9M
2022-12-22 21.52 21.83 21.27 21.68 2.3M
2022-12-21 21.53 21.60 21.18 21.51 4.7M
2022-12-20 21.45 21.82 21.24 21.32 2.6M
2022-12-19 21.57 21.78 21.09 21.32 1.3M
2022-12-16 21.49 21.69 21.21 21.52 5.3M
2022-12-15 21.33 21.68 21.07 21.17 2.3M
2022-12-14 21.62 21.77 21.20 21.41 1.4M
2022-12-13 20.96 21.78 20.96 21.63 2.8M
2022-12-09 21.70 21.70 20.80 20.96 1.6M
2022-12-08 21.27 21.78 21.06 21.55 4.2M
2022-12-07 20.98 21.74 20.96 21.25 4.9M
2022-12-06 20.75 21.39 20.51 20.85 3.3M
2022-12-05 20.76 20.97 20.00 20.78 9.4M
2022-12-02 20.52 20.84 20.27 20.70 7.7M
2022-12-01 20.58 20.90 20.22 20.47 4.1M
2022-11-30 20.39 20.68 19.42 20.58 4.2M
2022-11-29 20.00 20.35 19.84 20.01 2.1M
2022-11-28 19.92 20.17 19.78 19.92 1.2M
2022-11-25 20.09 20.27 19.75 19.81 1.9M
2022-11-24 20.17 20.20 20.02 20.07 1.0M
2022-11-23 19.79 20.31 19.71 20.06 3.0M
2022-11-22 20.35 20.35 19.44 19.79 3.9M
2022-11-18 19.96 20.22 19.45 20.04 2.2M
2022-11-17 19.97 20.23 19.97 20.04 4.9M
2022-11-16 20.41 20.44 19.93 20.04 2.4M
2022-11-15 19.72 21.30 19.26 20.44 6.5M
2022-11-14 20.35 20.41 19.43 19.66 3.2M
2022-11-11 20.31 20.49 20.09 20.35 5.3M
2022-11-10 20.57 20.86 20.20 20.33 3.1M
2022-11-09 20.37 20.48 20.19 20.39 2.2M
2022-11-08 20.65 20.80 20.10 20.44 3.3M
2022-11-07 20.40 20.92 20.25 20.72 3.9M
2022-11-04 20.00 20.40 19.99 20.35 4.6M
2022-11-03 20.45 20.66 19.90 19.99 7.6M
2022-11-01 20.32 20.65 20.32 20.49 2.2M
2022-10-31 20.05 20.60 19.73 20.36 2.9M
2022-10-28 19.86 20.46 19.63 20.16 3.8M
2022-10-27 20.20 20.40 19.82 19.95 2.9M
2022-10-26 19.77 20.20 19.66 19.90 9.5M
2022-10-25 18.98 19.85 18.98 19.70 4.7M
2022-10-24 19.09 19.33 18.84 18.98 3.5M
2022-10-21 19.40 19.40 18.91 19.03 3.0M
2022-10-20 19.09 19.53 18.96 19.41 7.7M
2022-10-19 18.81 19.38 18.74 19.04 3.6M
2022-10-18 18.50 18.90 18.40 18.88 3.1M
2022-10-17 18.34 18.93 18.18 18.38 4.5M
2022-10-14 17.76 18.68 17.68 18.28 6.2M
2022-10-13 17.15 17.81 16.87 17.74 6.9M
2022-10-12 17.31 17.42 16.89 17.20 2.3M
2022-10-11 17.21 17.43 17.02 17.32 4.9M
2022-10-10 17.47 17.57 17.12 17.21 0.9M
2022-10-07 17.33 17.54 17.13 17.49 3.2M
2022-10-06 17.33 17.51 17.27 17.33 3.0M
2022-10-05 17.25 17.43 17.15 17.39 3.7M
2022-10-04 17.25 17.54 17.24 17.32 7.0M
2022-10-03 17.43 17.67 17.07 17.23 4.1M
2022-09-30 16.56 17.69 16.46 17.37 5.2M
2022-09-29 16.36 16.90 16.22 16.51 3.7M
2022-09-28 16.58 16.95 16.02 16.37 11.9M
2022-09-27 16.11 16.56 15.45 16.50 5.5M
2022-09-26 16.35 16.38 15.83 16.06 1.7M
2022-09-23 17.00 17.05 16.20 16.38 3.5M
2022-09-22 17.50 17.79 16.75 16.92 2.3M
2022-09-21 17.30 17.75 17.29 17.53 5.9M
2022-09-20 17.36 17.49 17.26 17.41 12.2M
2022-09-19 17.04 17.46 16.90 17.35 5.0M
2022-09-15 17.32 17.56 17.06 17.25 31.0M
2022-09-14 16.94 17.57 16.94 17.35 10.6M
2022-09-13 16.87 17.28 16.74 16.86 7.1M
2022-09-12 16.13 16.95 16.13 16.85 5.1M
2022-09-09 16.20 16.40 16.05 16.12 2.3M
2022-09-08 16.00 16.87 16.00 16.19 3.4M
2022-09-07 16.50 16.65 15.92 16.43 2.8M
2022-09-06 16.78 16.90 16.41 16.69 3.2M
2022-09-05 16.02 16.80 16.02 16.65 0.6M
2022-09-02 15.75 16.34 15.70 16.05 1.5M
2022-09-01 15.77 15.82 15.38 15.60 3.4M
2022-08-31 15.38 15.90 15.26 15.69 2.7M
2022-08-30 15.51 15.59 15.10 15.45 1.2M
2022-08-29 15.81 15.89 15.14 15.51 1.6M
2022-08-26 16.18 16.30 15.55 15.87 1.4M
2022-08-25 16.46 16.61 16.12 16.27 1.2M
2022-08-24 16.44 16.66 16.32 16.46 2.0M
2022-08-23 16.89 16.90 16.15 16.46 1.9M
2022-08-22 16.79 17.02 16.59 16.81 1.8M
2022-08-19 16.44 16.85 16.34 16.82 1.8M
2022-08-18 16.50 16.61 16.24 16.38 0.9M
2022-08-17 16.21 16.68 16.12 16.52 1.2M
2022-08-16 16.21 16.30 16.01 16.17 1.9M
2022-08-15 16.37 16.55 16.12 16.20 1.8M
2022-08-12 16.30 16.59 16.16 16.49 2.3M
2022-08-11 16.73 17.00 16.04 16.25 2.6M
2022-08-10 16.56 17.03 16.30 16.73 3.8M
2022-08-09 16.70 16.85 16.51 16.60 1.2M
2022-08-08 16.73 17.12 16.40 16.56 3.3M
2022-08-05 16.90 17.18 16.40 16.61 3.0M
2022-08-04 17.02 17.94 16.74 16.99 7.6M
2022-08-03 16.55 17.32 16.41 17.03 6.2M
2022-08-02 16.90 16.92 16.35 16.68 3.3M
2022-08-01 16.56 17.50 16.56 16.95 1.7M
2022-07-29 17.04 17.28 16.43 16.57 1.5M
2022-07-28 17.15 17.52 16.88 17.03 1.5M
2022-07-27 16.55 17.43 16.47 17.15 1.8M
2022-07-26 16.20 16.76 16.19 16.53 2.5M
2022-07-25 16.62 16.72 16.29 16.31 0.8M
2022-07-22 16.70 16.80 16.29 16.66 1.2M
2022-07-21 16.41 17.11 16.27 16.74 2.9M
2022-07-20 16.30 16.69 16.25 16.46 2.1M
2022-07-19 16.59 16.70 15.91 16.54 1.2M
2022-07-18 16.35 16.93 16.30 16.57 0.9M
2022-07-15 14.06 16.62 14.06 16.45 1.0M
2022-07-14 16.96 17.03 16.12 16.35 1.8M
2022-07-13 17.36 17.66 16.55 16.95 3.6M
2022-07-12 17.16 17.74 17.16 17.45 2.0M
2022-07-11 16.85 17.67 16.85 17.22 1.6M
2022-07-08 17.00 17.49 16.81 17.02 2.2M
2022-07-07 16.27 17.25 16.27 16.96 3.2M
2022-07-06 16.03 16.41 15.89 16.22 1.8M
2022-07-05 16.22 16.22 15.76 16.06 1.3M
2022-07-04 16.12 16.40 16.11 16.23 0.3M
2022-07-01 16.02 16.40 15.92 16.07 1.2M
2022-06-30 15.80 16.34 15.57 16.11 5.8M
2022-06-29 16.15 16.15 15.28 16.00 5.0M
2022-06-28 15.89 16.40 15.80 16.19 5.1M
2022-06-27 15.98 15.98 15.73 15.78 2.5M
2022-06-24 15.73 16.02 15.48 15.91 4.6M
2022-06-23 15.74 15.86 15.07 15.71 3.0M
2022-06-22 15.59 16.00 15.03 15.74 3.4M
2022-06-21 15.84 15.95 15.51 15.69 1.3M
2022-06-20 16.00 16.10 15.72 15.87 0.4M
2022-06-17 15.15 17.27 15.04 16.10 5.4M
2022-06-16 15.58 15.80 14.59 14.92 2.1M
2022-06-15 15.47 16.21 15.21 15.58 1.5M
2022-06-14 15.45 15.73 14.48 15.39 5.0M
2022-06-13 15.98 15.98 14.81 15.44 3.4M
2022-06-10 15.90 16.67 15.66 16.08 2.8M
2022-06-09 15.92 16.36 15.81 16.16 1.9M
2022-06-08 15.79 16.44 15.55 15.85 2.6M
2022-06-07 16.02 16.28 15.75 16.05 1.9M
2022-06-06 15.61 16.38 15.61 16.29 1.2M
2022-06-03 16.00 16.24 15.38 15.74 1.8M
2022-06-02 14.74 16.29 14.50 16.00 4.4M
2022-06-01 15.00 15.09 14.68 14.83 0.9M
2022-05-31 15.30 15.42 14.41 15.13 4.7M
2022-05-30 15.32 15.49 15.31 15.40 0.1M
2022-05-27 15.00 15.50 14.70 15.42 5.6M
2022-05-26 14.52 15.42 14.75 15.14 2.5M
2022-05-25 14.39 14.85 14.21 14.52 1.9M
2022-05-24 14.15 14.57 14.00 14.47 1.6M
2022-05-23 14.15 14.47 14.00 14.21 1.6M
2022-05-20 14.88 14.95 13.82 14.05 2.6M
2022-05-19 14.91 15.23 14.62 14.77 1.2M
2022-05-18 14.64 15.35 14.61 15.02 2.4M
2022-05-17 15.22 15.53 14.27 14.64 2.1M
2022-05-16 14.67 15.25 14.67 15.13 0.2M
2022-05-13 14.44 14.98 14.44 14.60 1.7M
2022-05-12 14.93 14.93 14.22 14.38 12.9M
2022-05-11 14.82 15.11 14.61 15.01 2.0M
2022-05-10 15.04 15.40 14.84 14.95 2.0M
2022-05-09 15.60 15.60 14.93 15.00 3.3M
2022-05-06 16.02 16.10 15.10 15.60 2.4M
2022-05-05 16.61 17.00 15.91 16.02 1.9M
2022-05-04 16.00 16.89 15.71 16.62 4.6M
2022-05-03 16.12 16.25 15.79 16.00 1.2M
2022-05-02 15.85 16.11 15.39 16.03 0.9M
2022-04-29 15.93 16.28 15.64 15.85 1.1M
2022-04-28 15.28 16.21 15.20 16.09 6.2M
2022-04-27 15.64 15.70 15.03 15.18 2.4M
2022-04-26 15.00 15.90 14.85 15.64 3.1M
2022-04-25 15.63 15.73 14.83 15.00 1.4M
2022-04-22 15.68 15.90 15.50 15.63 0.7M
2022-04-21 16.00 16.30 15.53 15.77 1.2M
2022-04-20 16.48 16.60 15.84 15.99 1.8M
2022-04-19 16.44 16.66 15.93 16.33 1.3M
2022-04-18 16.31 16.71 16.24 16.33 0.6M
2022-04-13 16.20 16.54 16.17 16.31 0.3M
2022-04-12 16.45 16.79 15.75 16.15 4.7M
2022-04-11 16.86 16.98 16.27 16.45 1.0M
2022-04-08 16.66 17.09 16.65 16.82 2.8M
2022-04-07 16.86 17.11 16.55 16.65 3.2M
2022-04-06 16.76 17.00 16.55 16.86 1.7M
2022-04-05 16.70 16.90 16.69 16.76 1.2M
2022-04-04 16.92 16.92 16.66 16.69 1.8M
2022-04-01 16.89 17.02 16.59 16.92 1.5M
2022-03-31 17.00 17.32 16.60 16.89 5.4M
2022-03-30 16.91 17.31 16.76 16.99 4.3M
2022-03-29 16.96 17.13 16.84 16.91 2.4M
2022-03-28 17.00 17.41 16.79 16.96 0.7M
2022-03-25 16.88 17.96 16.81 16.98 3.4M
2022-03-24 16.28 16.99 16.24 16.84 5.4M
2022-03-23 16.32 16.70 16.22 16.33 2.7M
2022-03-22 16.15 16.65 16.08 16.32 1.9M
2022-03-18 15.89 16.29 15.68 16.11 3.0M
2022-03-17 15.84 16.14 15.66 15.83 1.5M
2022-03-16 15.80 16.44 15.40 15.95 3.1M
2022-03-15 15.20 15.99 15.20 15.78 3.0M
2022-03-14 16.06 16.20 15.22 15.41 2.1M
2022-03-11 16.17 16.48 15.85 15.86 3.4M
2022-03-10 16.32 16.99 15.99 16.26 1.7M
2022-03-09 15.68 16.54 15.11 16.43 3.8M
2022-03-08 15.49 15.75 15.07 15.68 2.8M
2022-03-07 15.76 15.76 15.04 15.52 3.6M
2022-03-04 15.45 15.83 15.00 15.76 1.9M
2022-03-03 15.95 15.98 15.32 15.47 1.9M
2022-03-02 15.29 15.96 15.22 15.88 2.2M
2022-03-01 15.22 15.40 14.86 15.17 1.5M
2022-02-28 15.87 16.45 14.91 15.18 8.1M
2022-02-25 15.05 16.11 15.05 15.97 2.2M
2022-02-24 15.07 15.22 14.83 15.11 2.9M
2022-02-23 15.55 15.55 15.00 15.33 1.5M
2022-02-22 15.95 16.30 15.39 15.55 5.1M
2022-02-21 16.20 16.39 15.91 16.04 0.2M
2022-02-18 15.83 16.60 15.69 16.19 2.2M
2022-02-17 15.66 16.69 15.66 15.79 3.4M
2022-02-16 15.35 15.95 15.35 15.75 3.3M
2022-02-15 15.15 15.60 14.80 15.45 7.0M
2022-02-14 15.43 15.43 15.00 15.14 1.2M
2022-02-11 15.23 15.57 15.14 15.47 2.1M
2022-02-10 14.98 15.25 14.95 15.24 4.6M
2022-02-09 14.83 15.11 14.78 15.00 2.7M
2022-02-08 14.45 14.86 14.45 14.83 3.4M
2022-02-04 14.80 14.82 14.53 14.68 1.6M
2022-02-03 14.47 14.95 14.30 14.75 6.6M
2022-02-02 14.63 14.66 14.12 14.35 1.7M
2022-02-01 14.75 14.95 14.55 14.59 1.6M
2022-01-31 14.15 14.94 14.13 14.79 7.4M
2022-01-28 13.94 14.33 13.80 14.17 12.4M
2022-01-27 14.08 14.16 13.70 14.00 7.1M
2022-01-26 13.70 14.30 13.70 14.01 10.4M
2022-01-25 13.75 13.86 13.40 13.76 0.9M
2022-01-24 13.99 14.00 13.13 13.85 2.1M
2022-01-21 14.35 14.49 13.92 14.00 2.4M
2022-01-20 13.82 14.49 13.81 14.35 2.4M
2022-01-19 13.60 13.89 13.39 13.84 9.8M
2022-01-18 13.70 13.80 13.45 13.59 2.1M
2022-01-17 13.85 13.85 13.70 13.76 0.5M
2022-01-14 13.86 13.97 13.69 13.76 2.8M
2022-01-13 13.75 13.98 13.75 13.86 4.7M
2022-01-12 13.94 14.20 13.70 13.77 5.6M
2022-01-11 13.83 14.39 13.83 13.88 4.2M
2022-01-10 13.70 13.99 13.42 13.85 8.8M
2022-01-07 13.48 13.89 13.06 13.70 6.0M
2022-01-06 14.15 14.17 13.40 13.51 2.2M
2022-01-05 13.81 14.58 13.81 14.07 25.0M
2022-01-04 13.67 13.99 13.67 13.81 5.6M
2022-01-03 13.30 13.75 13.28 13.68 7.1M