Gentera, S.A.B. de C.V. (BMV:GENTERA)
Mexico flag Mexico · Delayed Price · Currency is MXN
42.50
+0.28 (0.66%)
Aug 26, 2025, 1:59 PM CST

Gentera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202542.0842.6641.9242.5042.500.66%1,011,065
Aug 25, 202542.9543.4042.0942.2242.22-1.52%1,295,778
Aug 22, 202542.9243.7042.5242.8742.87-0.60%1,052,911
Aug 21, 202543.2043.2942.2343.1343.131.39%1,639,496
Aug 20, 202542.1942.7142.0242.5442.540.42%2,320,690
Aug 19, 202542.4242.9642.1142.3642.36-1.90%1,665,303
Aug 18, 202543.6843.6842.8043.1843.18-0.69%1,232,937
Aug 15, 202542.4843.7642.4543.4843.482.64%854,235
Aug 14, 202543.0643.0641.5542.3642.36-1.88%2,866,680
Aug 13, 202542.5943.3342.5943.1743.170.84%1,834,484
Aug 12, 202542.0042.9841.8142.8142.811.11%5,611,466
Aug 11, 202542.5242.8641.4242.3442.34-0.38%1,722,483
Aug 8, 202543.1143.2042.2042.5042.50-0.77%4,367,375
Aug 7, 202542.8043.3242.7042.8342.83-0.56%2,157,276
Aug 6, 202542.9643.4842.4243.0743.070.35%2,329,291
Aug 5, 202541.7243.0941.7242.9242.922.14%5,032,708
Aug 4, 202542.1042.8940.3042.0242.02-1.18%4,416,615
Aug 1, 202542.9042.9141.6042.5242.52-0.26%2,772,511
Jul 31, 202543.9244.1942.4442.6342.63-2.85%5,071,215
Jul 30, 202545.8047.4143.6543.8843.88-4.61%6,172,629
Jul 29, 202545.3146.9244.5146.0046.001.32%6,432,528
Jul 28, 202543.0045.7142.9945.4045.404.08%3,453,177
Jul 25, 202544.6746.2741.8843.6243.62-2.37%6,113,176
Jul 24, 202542.0044.9342.0044.6844.687.15%5,377,966
Jul 23, 202540.0041.7739.3341.7041.704.07%3,172,757
Jul 22, 202541.9641.9639.7540.0740.07-4.69%2,561,310
Jul 21, 202542.6243.3541.7842.0442.04-0.87%1,850,683
Jul 18, 202542.6042.7441.7842.4142.41-0.45%1,221,087
Jul 17, 202541.7042.9741.5542.6042.602.65%2,831,651
Jul 16, 202542.8243.1941.2541.5041.50-3.47%3,249,460
Jul 15, 202542.2143.1641.8842.9942.991.32%2,070,746
Jul 14, 202541.8242.6541.2342.4342.431.63%2,010,409
Jul 11, 202541.7342.3741.1141.7541.750.55%1,746,222
Jul 10, 202543.1243.1541.1241.5241.52-3.82%2,017,283
Jul 9, 202541.7743.3041.7743.1743.173.77%3,053,048
Jul 8, 202540.8141.8040.2041.6041.602.44%2,928,370
Jul 7, 202541.6341.6940.1240.6140.61-1.55%2,487,449
Jul 4, 202542.4842.4841.1741.2541.25-3.26%471,286
Jul 3, 202541.3042.8741.2142.6442.643.80%5,206,102
Jul 2, 202542.1142.1540.9041.0841.08-1.98%13,448,536
Jul 1, 202539.8642.1739.5241.9141.914.54%2,943,741
Jun 30, 202541.5141.7840.0140.0940.09-3.42%4,944,484
Jun 27, 202539.9841.7039.9841.5141.513.36%4,830,082
Jun 26, 202539.5940.4239.0040.1640.162.50%3,704,574
Jun 25, 202539.2039.5538.8639.1839.180.10%3,064,321
Jun 24, 202538.0839.4438.0839.1439.143.11%6,762,397
Jun 23, 202537.7938.7437.4137.9637.96-0.05%2,360,748
Jun 20, 202538.9439.4037.7537.9837.98-2.11%10,814,477
Jun 19, 202539.8939.8938.5538.8038.80-0.31%902,554
Jun 18, 202539.5339.5538.6238.9238.92-1.04%2,464,342