Mercado fechado

Gentera, S.A.B. de C.V. (GENTERA.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
27,14+0,11 (+0,41%)
No fechamento: 01:59PM CST
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202427,0127,4026,6627,1427,141.856.163
15 de abr. de 202427,5427,5426,7127,0927,092.669.311
12 de abr. de 202427,4127,7026,8627,4027,401.424.624
11 de abr. de 202427,5427,7526,7927,3727,37775.901
10 de abr. de 202427,8328,2326,1527,3727,373.292.703
09 de abr. de 202428,0028,3527,7227,8027,802.127.478
08 de abr. de 202428,4628,6627,8828,0028,001.304.325
05 de abr. de 202427,9828,6027,8028,5028,503.331.820
04 de abr. de 202427,3828,0727,3127,8427,842.854.075
03 de abr. de 202427,7027,9727,0127,2427,243.308.814
02 de abr. de 202427,8028,0027,2427,6927,692.202.895
01 de abr. de 202428,4528,4927,5727,6227,625.534.802
27 de mar. de 202427,4428,6827,4428,4128,412.327.226
26 de mar. de 202426,6327,4926,4427,2827,281.394.567
25 de mar. de 202426,8127,0626,5226,8426,841.008.973
22 de mar. de 202426,6226,9026,0326,8426,842.704.630
21 de mar. de 202426,1126,7325,9126,6126,616.069.111
20 de mar. de 202425,6826,4025,5626,2626,261.777.515
19 de mar. de 202425,8626,3525,5225,7525,753.199.190
15 de mar. de 202426,3126,6525,1625,7925,7912.920.022
14 de mar. de 202426,7526,9026,3026,7326,735.588.288
13 de mar. de 202426,7627,0926,5626,7726,771.843.961
12 de mar. de 202426,8627,2026,3926,7426,743.800.249
11 de mar. de 202426,2327,5326,2226,9526,953.663.375
08 de mar. de 202425,7726,4725,7726,2526,252.568.622
07 de mar. de 202425,8826,2825,3425,8525,852.622.762
06 de mar. de 202425,8426,4725,6725,9925,993.985.318
05 de mar. de 202425,3326,1925,1125,9125,913.826.435
04 de mar. de 202425,6825,7724,9525,4025,402.291.250
01 de mar. de 202425,4925,7825,0525,4025,405.049.752
29 de fev. de 202424,7225,9624,7225,6225,626.600.204
28 de fev. de 202424,9825,1324,6824,9624,962.550.557
27 de fev. de 202425,6025,6124,4425,1225,127.400.524
26 de fev. de 202426,3826,5425,1425,3825,386.182.373
23 de fev. de 202426,3026,7025,7026,4026,404.263.003
22 de fev. de 202424,2726,6324,2426,4026,407.697.639
21 de fev. de 202424,0224,4323,8924,2124,212.866.912
20 de fev. de 202423,9724,4423,7024,0624,064.230.697
19 de fev. de 202424,5324,8923,9124,1024,10384.561
16 de fev. de 202423,9524,8623,8824,5024,502.773.158
15 de fev. de 202424,0224,7224,0224,1924,192.034.751
14 de fev. de 202423,9124,2023,6624,0024,001.636.785
13 de fev. de 202423,7424,3123,7123,7823,781.650.988
12 de fev. de 202423,1024,2423,1023,8923,893.659.207
09 de fev. de 202423,5123,6222,8223,1023,102.336.194
08 de fev. de 202424,3124,7523,3523,3823,385.019.506
07 de fev. de 202424,0224,6923,5524,3324,333.659.117
06 de fev. de 202423,2024,9423,1024,0024,005.231.148
02 de fev. de 202423,3123,3122,4223,0023,002.675.256
01 de fev. de 202423,4523,4823,0323,3123,313.393.072
31 de jan. de 202422,7123,6522,6323,3723,371.710.701
30 de jan. de 202422,4123,1822,3422,9722,972.282.949
29 de jan. de 202422,8923,1122,0422,3322,332.983.472
26 de jan. de 202422,5223,4422,1222,9522,951.974.927
25 de jan. de 202422,5022,5421,7122,3722,374.165.487
24 de jan. de 202422,8922,8922,2022,4822,481.369.160
23 de jan. de 202422,0922,6321,9522,3722,377.152.995
22 de jan. de 202422,3922,5221,7921,8521,85604.317
19 de jan. de 202421,6022,7121,2222,4722,472.679.661
18 de jan. de 202421,8621,8921,2221,4121,411.222.834
17 de jan. de 202422,1922,1921,4321,8021,805.197.303
16 de jan. de 202423,0323,1022,1522,3222,322.752.689
15 de jan. de 202423,0023,8622,9923,2523,25520.569
12 de jan. de 202423,1423,7823,0523,3323,331.196.892
11 de jan. de 202423,3323,8522,9123,1823,181.820.700
10 de jan. de 202423,3323,4422,8123,2123,211.767.536
09 de jan. de 202423,8223,8723,1223,4223,421.723.196
08 de jan. de 202423,8624,1323,5123,8623,861.559.345
05 de jan. de 202422,5124,3022,4023,9423,942.600.737
04 de jan. de 202422,5622,7722,3722,4922,492.166.796
03 de jan. de 202423,4423,4622,2022,3622,361.665.202
02 de jan. de 202423,0023,6522,6123,0123,012.339.744
29 de dez. de 202324,0424,0423,4723,6723,67882.216
28 de dez. de 202323,9224,1023,5324,0524,052.060.940
27 de dez. de 202323,7324,2323,4524,0124,012.144.747
26 de dez. de 202323,1223,7823,1123,6023,601.328.107
22 de dez. de 202323,1823,2422,9523,2123,211.550.055
21 de dez. de 202322,4923,2422,4323,2423,243.348.784
20 de dez. de 202322,6323,0022,1022,2922,295.886.158
19 de dez. de 202322,7823,6022,3422,4622,464.528.606
18 de dez. de 202322,2723,0922,2722,8622,861.999.410
15 de dez. de 202322,3222,8522,1122,6922,698.860.127
14 de dez. de 202320,4823,2720,4822,4022,409.937.279
13 de dez. de 202319,9620,5419,8220,3020,307.953.721
11 de dez. de 202320,1820,3519,8919,9019,901.641.022
08 de dez. de 202319,9920,4719,9420,1720,171.084.917
07 de dez. de 202320,0020,2919,7320,0920,096.478.691
06 de dez. de 202320,0220,2819,9120,0020,001.810.252
05 de dez. de 202319,9420,0019,6419,9119,911.561.247
04 de dez. de 202320,5020,5619,8619,9819,981.958.703
01 de dez. de 202320,0420,8919,8920,6920,691.905.959
30 de nov. de 202319,7020,2619,7020,0420,046.960.450
29 de nov. de 202319,1019,7918,9719,6919,693.033.348
28 de nov. de 202318,9419,3218,9419,1019,101.880.088
27 de nov. de 202318,8419,3818,7919,1519,151.392.367
24 de nov. de 202318,9019,2318,7018,7418,741.364.941
23 de nov. de 202318,7418,7418,5518,7118,71358.766
22 de nov. de 202318,7619,1218,5318,7018,701.801.608
21 de nov. de 202319,1319,2218,6318,7118,711.982.149
17 de nov. de 202318,5119,1918,5119,1519,151.831.540
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...