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
2025-09-26 47.50 47.87 46.11 46.56 1.9M
2025-09-25 49.40 49.75 47.03 47.24 2.2M
2025-09-24 50.52 51.72 49.14 49.60 4.0M
2025-09-23 48.98 51.36 48.97 50.72 2.6M
2025-09-22 48.45 49.51 46.85 49.33 1.7M
2025-09-19 49.10 49.99 48.03 48.29 5.4M
2025-09-18 49.09 49.50 47.41 48.96 3.2M
2025-09-17 46.18 49.57 45.78 49.09 5.3M
2025-09-15 45.29 46.48 45.20 45.96 1.0M
2025-09-12 46.60 46.60 44.77 45.30 1.3M
2025-09-11 46.31 46.95 45.37 45.54 1.8M
2025-09-10 45.80 47.00 45.67 46.31 1.6M
2025-09-09 45.90 46.09 45.12 45.71 1.6M
2025-09-08 45.92 46.13 45.18 45.79 2.3M
2025-09-05 46.40 46.62 45.46 45.60 1.3M
2025-09-04 46.89 47.70 45.61 45.84 1.9M
2025-09-03 45.68 47.40 45.22 46.67 1.6M
2025-09-02 44.88 46.00 44.38 45.91 1.9M
2025-09-01 46.22 46.22 44.51 45.31 0.4M
2025-08-29 44.93 46.23 44.09 45.60 1.6M
2025-08-28 42.90 45.30 42.47 45.03 2.1M
2025-08-27 42.01 43.25 41.44 43.13 2.1M
2025-08-26 42.08 42.66 41.80 42.47 1.6M
2025-08-25 42.95 43.40 42.09 42.22 1.3M
2025-08-22 42.92 43.70 42.52 42.87 1.1M
2025-08-21 43.20 43.29 42.23 43.13 1.6M
2025-08-20 42.19 42.71 42.02 42.54 2.3M
2025-08-19 42.42 42.96 42.11 42.36 1.7M
2025-08-18 43.68 43.68 42.80 43.18 1.2M
2025-08-15 42.48 43.76 42.45 43.48 0.9M
2025-08-14 43.06 43.06 41.55 42.36 2.9M
2025-08-13 42.59 43.33 42.59 43.17 1.8M
2025-08-12 42.00 42.98 41.81 42.81 5.6M
2025-08-11 42.52 42.86 41.42 42.34 1.7M
2025-08-08 43.11 43.20 42.20 42.50 4.4M
2025-08-07 42.80 43.32 42.70 42.83 2.2M
2025-08-06 42.96 43.48 42.42 43.07 2.3M
2025-08-05 41.72 43.09 41.72 42.92 5.0M
2025-08-04 42.10 42.89 40.30 42.02 4.4M
2025-08-01 42.90 42.91 41.60 42.52 2.8M
2025-07-31 43.92 44.19 42.44 42.63 5.1M
2025-07-30 45.80 47.41 43.65 43.88 6.2M
2025-07-29 45.31 46.92 44.51 46.00 6.4M
2025-07-28 43.00 45.71 42.99 45.40 3.5M
2025-07-25 44.67 46.27 41.88 43.62 6.1M
2025-07-24 42.00 44.93 42.00 44.68 5.4M
2025-07-23 40.00 41.77 39.33 41.70 3.2M
2025-07-22 41.96 41.96 39.75 40.07 2.6M
2025-07-21 42.62 43.35 41.78 42.04 1.9M
2025-07-18 42.60 42.74 41.78 42.41 1.2M
2025-07-17 41.70 42.97 41.55 42.60 2.8M
2025-07-16 42.82 43.19 41.25 41.50 3.2M
2025-07-15 42.21 43.16 41.88 42.99 2.1M
2025-07-14 41.82 42.65 41.23 42.43 2.0M
2025-07-11 41.73 42.37 41.11 41.75 1.7M
2025-07-10 43.12 43.15 41.12 41.52 2.0M
2025-07-09 41.77 43.30 41.77 43.17 3.1M
2025-07-08 40.81 41.80 40.20 41.60 2.9M
2025-07-07 41.63 41.69 40.12 40.61 2.5M
2025-07-04 42.48 42.48 41.17 41.25 0.5M
2025-07-03 41.30 42.87 41.21 42.64 5.2M
2025-07-02 42.11 42.15 40.90 41.08 13.4M
2025-07-01 39.86 42.17 39.52 41.91 2.9M
2025-06-30 41.51 41.78 40.01 40.09 4.9M
2025-06-27 39.98 41.70 39.98 41.51 4.8M
2025-06-26 39.59 40.42 39.00 40.16 3.7M
2025-06-25 39.20 39.55 38.86 39.18 3.1M
2025-06-24 38.08 39.44 38.08 39.14 6.8M
2025-06-23 37.79 38.74 37.41 37.96 2.4M
2025-06-20 38.94 39.40 37.75 37.98 10.8M
2025-06-19 39.89 39.89 38.55 38.80 0.9M
2025-06-18 39.53 39.55 38.62 38.92 2.5M
2025-06-17 39.40 40.28 39.12 39.33 3.5M
2025-06-16 39.59 40.75 39.17 39.49 5.2M
2025-06-13 40.71 41.07 39.70 39.80 4.6M
2025-06-12 40.73 41.29 40.51 41.01 3.0M
2025-06-11 41.61 43.19 40.57 40.83 3.5M
2025-06-10 39.74 41.47 39.74 41.30 3.9M
2025-06-09 40.22 40.60 39.62 40.39 1.4M
2025-06-06 39.69 40.32 38.87 40.07 3.0M
2025-06-05 38.75 39.60 38.39 39.40 3.1M
2025-06-04 38.40 38.90 38.19 38.66 3.0M
2025-06-03 38.44 38.69 38.26 38.55 2.6M
2025-06-02 38.02 38.97 38.02 38.44 4.2M
2025-05-30 37.92 38.45 37.72 38.22 6.6M
2025-05-29 38.53 38.71 37.82 38.00 2.2M
2025-05-28 37.69 38.75 37.69 38.53 4.7M
2025-05-27 37.42 38.50 37.30 37.91 3.5M
2025-05-26 37.83 38.38 37.41 37.53 0.5M
2025-05-23 37.89 38.01 37.54 37.86 1.4M
2025-05-22 38.20 38.86 37.66 38.24 4.8M
2025-05-21 38.72 39.15 37.83 38.22 4.0M
2025-05-20 38.96 39.55 38.53 38.91 6.7M
2025-05-19 38.16 39.95 37.19 39.47 3.4M
2025-05-16 38.22 38.55 37.81 38.02 3.5M
2025-05-15 37.77 38.61 36.72 38.14 6.3M
2025-05-14 38.09 38.50 37.89 38.17 3.8M
2025-05-13 37.36 38.42 37.17 38.09 4.4M
2025-05-12 37.56 37.77 36.40 36.95 2.4M
2025-05-09 37.52 38.26 36.77 36.91 3.5M
2025-05-08 38.02 39.03 37.16 37.48 5.4M
2025-05-07 36.00 38.73 36.00 38.22 8.2M
2025-05-06 34.88 36.54 34.57 36.33 3.9M
2025-05-05 35.14 35.15 34.11 34.73 2.1M
2025-05-02 34.06 35.24 33.70 35.02 5.0M
2025-04-30 33.77 34.51 32.80 34.24 6.7M
2025-04-29 34.34 35.01 33.77 33.97 4.7M
2025-04-28 34.13 34.58 33.56 34.17 3.6M
2025-04-25 34.73 35.00 33.61 34.00 5.5M
2025-04-24 34.00 36.99 34.00 34.91 9.7M
2025-04-23 32.40 34.44 32.36 33.97 7.6M
2025-04-22 31.16 32.65 30.97 32.41 3.7M
2025-04-21 30.75 31.25 30.63 31.06 2.5M
2025-04-16 30.64 31.30 30.54 30.86 2.2M
2025-04-15 31.00 31.00 30.35 30.62 2.8M
2025-04-14 30.61 31.40 30.13 30.70 3.5M
2025-04-11 30.83 30.99 30.04 30.37 2.6M
2025-04-10 31.73 31.76 30.72 30.99 7.4M
2025-04-09 29.33 31.96 28.91 31.42 5.4M
2025-04-08 30.12 30.50 28.95 29.45 7.1M
2025-04-07 31.25 31.30 28.77 29.45 4.7M
2025-04-04 32.93 32.99 30.69 31.25 5.5M
2025-04-03 32.80 33.93 32.44 33.16 6.8M
2025-04-02 33.15 33.30 32.60 32.86 4.3M
2025-04-01 31.71 33.47 31.39 33.04 12.2M
2025-03-31 32.18 32.27 31.04 31.53 5.6M
2025-03-28 31.72 32.65 30.80 32.51 10.3M
2025-03-27 31.96 32.07 31.61 31.81 7.2M
2025-03-26 32.67 32.67 31.68 31.94 7.5M
2025-03-25 31.87 33.06 31.87 32.67 9.5M
2025-03-24 30.58 31.88 30.43 31.68 4.9M
2025-03-21 31.25 31.25 30.17 30.34 14.2M
2025-03-20 30.58 31.01 30.20 30.91 4.6M
2025-03-19 30.86 31.02 30.58 30.66 6.3M
2025-03-18 29.32 31.21 29.21 31.02 5.4M
2025-03-14 30.08 30.32 28.63 29.33 5.1M
2025-03-13 29.56 30.43 29.19 30.24 3.6M
2025-03-12 28.04 29.73 28.04 29.44 5.1M
2025-03-11 28.44 28.68 27.53 28.19 5.1M
2025-03-10 28.45 28.55 27.88 28.48 4.3M
2025-03-07 28.92 28.99 28.40 28.66 2.8M
2025-03-06 28.70 29.20 28.05 28.78 4.8M
2025-03-05 29.35 29.35 27.91 28.60 4.5M
2025-03-04 29.28 29.28 27.77 28.70 5.7M
2025-03-03 28.02 29.78 28.02 29.28 3.5M
2025-02-28 30.00 30.00 28.30 28.52 6.7M
2025-02-27 29.40 30.60 29.40 30.29 5.6M
2025-02-26 29.00 29.67 28.53 29.14 3.2M
2025-02-25 30.05 30.14 28.87 29.06 4.7M
2025-02-24 29.88 30.80 29.54 30.04 2.1M
2025-02-21 30.49 30.86 29.79 30.04 3.8M
2025-02-20 30.50 31.21 30.23 30.38 3.4M
2025-02-19 31.22 31.30 30.14 30.30 4.0M
2025-02-18 29.27 31.21 29.27 31.10 5.0M
2025-02-17 29.35 29.82 28.36 29.69 1.1M
2025-02-14 28.69 29.86 28.58 29.55 3.8M
2025-02-13 28.13 28.75 27.97 28.60 2.7M
2025-02-12 28.02 28.39 27.78 27.85 1.8M
2025-02-11 28.38 28.59 27.85 28.18 1.8M
2025-02-10 28.47 28.79 28.26 28.38 2.5M
2025-02-07 28.16 28.85 28.11 28.46 1.5M
2025-02-06 28.62 28.65 27.75 27.99 2.8M
2025-02-05 28.48 28.90 28.25 28.39 2.2M
2025-02-04 27.46 28.50 27.46 28.32 3.7M
2025-01-31 28.82 28.82 26.84 27.19 4.7M
2025-01-30 28.70 29.13 28.30 28.68 3.8M
2025-01-29 28.45 29.26 28.04 28.29 5.6M
2025-01-28 28.39 28.75 27.95 28.07 6.0M
2025-01-27 27.52 28.56 27.52 28.45 3.8M
2025-01-24 26.50 27.94 26.50 27.82 11.0M
2025-01-23 26.39 26.96 25.91 26.65 10.9M
2025-01-22 26.87 27.25 26.23 26.35 2.1M
2025-01-21 26.23 27.30 26.23 26.80 2.2M
2025-01-20 26.15 26.57 26.10 26.38 0.5M
2025-01-17 25.61 26.69 25.61 26.06 0.8M
2025-01-16 26.40 27.29 25.57 25.74 3.6M
2025-01-15 25.59 26.38 25.33 26.30 2.6M
2025-01-14 24.50 26.06 24.40 25.81 3.7M
2025-01-13 23.83 24.84 23.47 24.63 2.2M
2025-01-10 24.31 24.31 23.54 23.83 3.2M
2025-01-09 24.48 25.03 24.12 24.44 1.1M
2025-01-08 24.81 24.81 23.70 24.08 1.3M
2025-01-07 23.71 25.00 23.71 24.69 2.8M
2025-01-06 23.44 24.00 23.26 23.70 4.0M
2025-01-03 23.78 24.07 23.40 23.56 2.2M
2025-01-02 24.29 24.52 23.65 23.78 1.7M