Gentera, S.A.B. de C.V. (GENTERA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 09:57AM CST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.08 | 27.44 | 26.27 | 26.56 | 26.56 | 404,821 |
| 02 May 2024 | 27.33 | 27.98 | 26.95 | 27.15 | 27.15 | 7,646,454 |
| 30 Apr 2024 | 28.03 | 28.47 | 27.30 | 27.48 | 27.48 | 8,795,078 |
| 29 Apr 2024 | 28.38 | 28.79 | 27.75 | 28.07 | 28.07 | 3,350,374 |
| 26 Apr 2024 | 27.20 | 28.60 | 26.82 | 28.39 | 28.39 | 5,603,300 |
| 25 Apr 2024 | 26.68 | 27.37 | 26.59 | 26.80 | 26.80 | 4,876,973 |
| 24 Apr 2024 | 27.12 | 27.17 | 26.60 | 26.80 | 26.80 | 3,019,792 |
| 23 Apr 2024 | 26.58 | 27.31 | 26.58 | 27.03 | 27.03 | 5,449,175 |
| 22 Apr 2024 | 26.13 | 26.55 | 25.68 | 26.54 | 26.54 | 3,454,578 |
| 19 Apr 2024 | 26.13 | 26.77 | 25.82 | 25.97 | 25.97 | 3,137,540 |
| 18 Apr 2024 | 27.28 | 27.28 | 26.37 | 26.80 | 26.80 | 1,966,877 |
| 17 Apr 2024 | 27.21 | 27.46 | 26.78 | 26.89 | 26.89 | 1,792,425 |
| 16 Apr 2024 | 27.01 | 27.40 | 26.66 | 27.07 | 27.07 | 1,861,462 |
| 15 Apr 2024 | 27.54 | 27.54 | 26.71 | 27.09 | 27.09 | 2,669,311 |
| 12 Apr 2024 | 27.41 | 27.70 | 26.86 | 27.40 | 27.40 | 1,424,624 |
| 11 Apr 2024 | 27.54 | 27.75 | 26.79 | 27.37 | 27.37 | 775,901 |
| 10 Apr 2024 | 27.83 | 28.23 | 26.15 | 27.37 | 27.37 | 3,292,703 |
| 09 Apr 2024 | 28.00 | 28.35 | 27.72 | 27.80 | 27.80 | 2,127,478 |
| 08 Apr 2024 | 28.46 | 28.66 | 27.88 | 28.00 | 28.00 | 1,304,325 |
| 05 Apr 2024 | 27.98 | 28.60 | 27.80 | 28.50 | 28.50 | 3,331,820 |
| 04 Apr 2024 | 27.38 | 28.07 | 27.31 | 27.84 | 27.84 | 2,854,075 |
| 03 Apr 2024 | 27.70 | 27.97 | 27.01 | 27.24 | 27.24 | 3,308,814 |
| 02 Apr 2024 | 27.80 | 28.00 | 27.24 | 27.69 | 27.69 | 2,202,895 |
| 01 Apr 2024 | 28.45 | 28.49 | 27.57 | 27.62 | 27.62 | 5,534,802 |
| 27 Mar 2024 | 27.44 | 28.68 | 27.44 | 28.41 | 28.41 | 2,327,226 |
| 26 Mar 2024 | 26.63 | 27.49 | 26.44 | 27.28 | 27.28 | 1,394,567 |
| 25 Mar 2024 | 26.81 | 27.06 | 26.52 | 26.84 | 26.84 | 1,008,973 |
| 22 Mar 2024 | 26.62 | 26.90 | 26.03 | 26.84 | 26.84 | 2,704,630 |
| 21 Mar 2024 | 26.11 | 26.73 | 25.91 | 26.61 | 26.61 | 6,069,111 |
| 20 Mar 2024 | 25.68 | 26.40 | 25.56 | 26.26 | 26.26 | 1,777,515 |
| 19 Mar 2024 | 25.86 | 26.35 | 25.52 | 25.75 | 25.75 | 3,199,190 |
| 15 Mar 2024 | 26.31 | 26.65 | 25.16 | 25.79 | 25.79 | 12,920,022 |
| 14 Mar 2024 | 26.75 | 26.90 | 26.30 | 26.73 | 26.73 | 5,588,288 |
| 13 Mar 2024 | 26.76 | 27.09 | 26.56 | 26.77 | 26.77 | 1,843,961 |
| 12 Mar 2024 | 26.86 | 27.20 | 26.39 | 26.74 | 26.74 | 3,800,249 |
| 11 Mar 2024 | 26.23 | 27.53 | 26.22 | 26.95 | 26.95 | 3,663,375 |
| 08 Mar 2024 | 25.77 | 26.47 | 25.77 | 26.25 | 26.25 | 2,568,622 |
| 07 Mar 2024 | 25.88 | 26.28 | 25.34 | 25.85 | 25.85 | 2,622,762 |
| 06 Mar 2024 | 25.84 | 26.47 | 25.67 | 25.99 | 25.99 | 3,985,318 |
| 05 Mar 2024 | 25.33 | 26.19 | 25.11 | 25.91 | 25.91 | 3,826,435 |
| 04 Mar 2024 | 25.68 | 25.77 | 24.95 | 25.40 | 25.40 | 2,291,250 |
| 01 Mar 2024 | 25.49 | 25.78 | 25.05 | 25.40 | 25.40 | 5,049,752 |
| 29 Feb 2024 | 24.72 | 25.96 | 24.72 | 25.62 | 25.62 | 6,600,204 |
| 28 Feb 2024 | 24.98 | 25.13 | 24.68 | 24.96 | 24.96 | 2,550,557 |
| 27 Feb 2024 | 25.60 | 25.61 | 24.44 | 25.12 | 25.12 | 7,400,524 |
| 26 Feb 2024 | 26.38 | 26.54 | 25.14 | 25.38 | 25.38 | 6,182,373 |
| 23 Feb 2024 | 26.30 | 26.70 | 25.70 | 26.40 | 26.40 | 4,263,003 |
| 22 Feb 2024 | 24.27 | 26.63 | 24.24 | 26.40 | 26.40 | 7,697,639 |
| 21 Feb 2024 | 24.02 | 24.43 | 23.89 | 24.21 | 24.21 | 2,866,912 |
| 20 Feb 2024 | 23.97 | 24.44 | 23.70 | 24.06 | 24.06 | 4,230,697 |
| 19 Feb 2024 | 24.53 | 24.89 | 23.91 | 24.10 | 24.10 | 384,561 |
| 16 Feb 2024 | 23.95 | 24.86 | 23.88 | 24.50 | 24.50 | 2,773,158 |
| 15 Feb 2024 | 24.02 | 24.72 | 24.02 | 24.19 | 24.19 | 2,034,751 |
| 14 Feb 2024 | 23.91 | 24.20 | 23.66 | 24.00 | 24.00 | 1,636,785 |
| 13 Feb 2024 | 23.74 | 24.31 | 23.71 | 23.78 | 23.78 | 1,650,988 |
| 12 Feb 2024 | 23.10 | 24.24 | 23.10 | 23.89 | 23.89 | 3,659,207 |
| 09 Feb 2024 | 23.51 | 23.62 | 22.82 | 23.10 | 23.10 | 2,336,194 |
| 08 Feb 2024 | 24.31 | 24.75 | 23.35 | 23.38 | 23.38 | 5,019,506 |
| 07 Feb 2024 | 24.02 | 24.69 | 23.55 | 24.33 | 24.33 | 3,659,117 |
| 06 Feb 2024 | 23.20 | 24.94 | 23.10 | 24.00 | 24.00 | 5,231,148 |
| 02 Feb 2024 | 23.31 | 23.31 | 22.42 | 23.00 | 23.00 | 2,675,256 |
| 01 Feb 2024 | 23.45 | 23.48 | 23.03 | 23.31 | 23.31 | 3,393,072 |
| 31 Jan 2024 | 22.71 | 23.65 | 22.63 | 23.37 | 23.37 | 1,710,701 |
| 30 Jan 2024 | 22.41 | 23.18 | 22.34 | 22.97 | 22.97 | 2,282,949 |
| 29 Jan 2024 | 22.89 | 23.11 | 22.04 | 22.33 | 22.33 | 2,983,472 |
| 26 Jan 2024 | 22.52 | 23.44 | 22.12 | 22.95 | 22.95 | 1,974,927 |
| 25 Jan 2024 | 22.50 | 22.54 | 21.71 | 22.37 | 22.37 | 4,165,487 |
| 24 Jan 2024 | 22.89 | 22.89 | 22.20 | 22.48 | 22.48 | 1,369,160 |
| 23 Jan 2024 | 22.09 | 22.63 | 21.95 | 22.37 | 22.37 | 7,152,995 |
| 22 Jan 2024 | 22.39 | 22.52 | 21.79 | 21.85 | 21.85 | 604,317 |
| 19 Jan 2024 | 21.60 | 22.71 | 21.22 | 22.47 | 22.47 | 2,679,661 |
| 18 Jan 2024 | 21.86 | 21.89 | 21.22 | 21.41 | 21.41 | 1,222,834 |
| 17 Jan 2024 | 22.19 | 22.19 | 21.43 | 21.80 | 21.80 | 5,197,303 |
| 16 Jan 2024 | 23.03 | 23.10 | 22.15 | 22.32 | 22.32 | 2,752,689 |
| 15 Jan 2024 | 23.00 | 23.86 | 22.99 | 23.25 | 23.25 | 520,569 |
| 12 Jan 2024 | 23.14 | 23.78 | 23.05 | 23.33 | 23.33 | 1,196,892 |
| 11 Jan 2024 | 23.33 | 23.85 | 22.91 | 23.18 | 23.18 | 1,820,700 |
| 10 Jan 2024 | 23.33 | 23.44 | 22.81 | 23.21 | 23.21 | 1,767,536 |
| 09 Jan 2024 | 23.82 | 23.87 | 23.12 | 23.42 | 23.42 | 1,723,196 |
| 08 Jan 2024 | 23.86 | 24.13 | 23.51 | 23.86 | 23.86 | 1,559,345 |
| 05 Jan 2024 | 22.51 | 24.30 | 22.40 | 23.94 | 23.94 | 2,600,737 |
| 04 Jan 2024 | 22.56 | 22.77 | 22.37 | 22.49 | 22.49 | 2,166,796 |
| 03 Jan 2024 | 23.44 | 23.46 | 22.20 | 22.36 | 22.36 | 1,665,202 |
| 02 Jan 2024 | 23.00 | 23.65 | 22.61 | 23.01 | 23.01 | 2,339,744 |
| 29 Dec 2023 | 24.04 | 24.04 | 23.47 | 23.67 | 23.67 | 882,216 |
| 28 Dec 2023 | 23.92 | 24.10 | 23.53 | 24.05 | 24.05 | 2,060,940 |
| 27 Dec 2023 | 23.73 | 24.23 | 23.45 | 24.01 | 24.01 | 2,144,747 |
| 26 Dec 2023 | 23.12 | 23.78 | 23.11 | 23.60 | 23.60 | 1,328,107 |
| 22 Dec 2023 | 23.18 | 23.24 | 22.95 | 23.21 | 23.21 | 1,550,055 |
| 21 Dec 2023 | 22.49 | 23.24 | 22.43 | 23.24 | 23.24 | 3,348,784 |
| 20 Dec 2023 | 22.63 | 23.00 | 22.10 | 22.29 | 22.29 | 5,886,158 |
| 19 Dec 2023 | 22.78 | 23.60 | 22.34 | 22.46 | 22.46 | 4,528,606 |
| 18 Dec 2023 | 22.27 | 23.09 | 22.27 | 22.86 | 22.86 | 1,999,410 |
| 15 Dec 2023 | 22.32 | 22.85 | 22.11 | 22.69 | 22.69 | 8,860,127 |
| 14 Dec 2023 | 20.48 | 23.27 | 20.48 | 22.40 | 22.40 | 9,937,279 |
| 13 Dec 2023 | 19.96 | 20.54 | 19.82 | 20.30 | 20.30 | 7,953,721 |
| 11 Dec 2023 | 20.18 | 20.35 | 19.89 | 19.90 | 19.90 | 1,641,022 |
| 08 Dec 2023 | 19.99 | 20.47 | 19.94 | 20.17 | 20.17 | 1,084,917 |
| 07 Dec 2023 | 20.00 | 20.29 | 19.73 | 20.09 | 20.09 | 6,478,691 |
| 06 Dec 2023 | 20.02 | 20.28 | 19.91 | 20.00 | 20.00 | 1,810,252 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.