Gentera, S.A.B. de C.V. (BMV:GENTERA)
42.50
+0.28 (0.66%)
Aug 26, 2025, 1:59 PM CST
Gentera Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 42.08 | 42.66 | 41.92 | 42.50 | 42.50 | 0.66% | 1,011,065 |
Aug 25, 2025 | 42.95 | 43.40 | 42.09 | 42.22 | 42.22 | -1.52% | 1,295,778 |
Aug 22, 2025 | 42.92 | 43.70 | 42.52 | 42.87 | 42.87 | -0.60% | 1,052,911 |
Aug 21, 2025 | 43.20 | 43.29 | 42.23 | 43.13 | 43.13 | 1.39% | 1,639,496 |
Aug 20, 2025 | 42.19 | 42.71 | 42.02 | 42.54 | 42.54 | 0.42% | 2,320,690 |
Aug 19, 2025 | 42.42 | 42.96 | 42.11 | 42.36 | 42.36 | -1.90% | 1,665,303 |
Aug 18, 2025 | 43.68 | 43.68 | 42.80 | 43.18 | 43.18 | -0.69% | 1,232,937 |
Aug 15, 2025 | 42.48 | 43.76 | 42.45 | 43.48 | 43.48 | 2.64% | 854,235 |
Aug 14, 2025 | 43.06 | 43.06 | 41.55 | 42.36 | 42.36 | -1.88% | 2,866,680 |
Aug 13, 2025 | 42.59 | 43.33 | 42.59 | 43.17 | 43.17 | 0.84% | 1,834,484 |
Aug 12, 2025 | 42.00 | 42.98 | 41.81 | 42.81 | 42.81 | 1.11% | 5,611,466 |
Aug 11, 2025 | 42.52 | 42.86 | 41.42 | 42.34 | 42.34 | -0.38% | 1,722,483 |
Aug 8, 2025 | 43.11 | 43.20 | 42.20 | 42.50 | 42.50 | -0.77% | 4,367,375 |
Aug 7, 2025 | 42.80 | 43.32 | 42.70 | 42.83 | 42.83 | -0.56% | 2,157,276 |
Aug 6, 2025 | 42.96 | 43.48 | 42.42 | 43.07 | 43.07 | 0.35% | 2,329,291 |
Aug 5, 2025 | 41.72 | 43.09 | 41.72 | 42.92 | 42.92 | 2.14% | 5,032,708 |
Aug 4, 2025 | 42.10 | 42.89 | 40.30 | 42.02 | 42.02 | -1.18% | 4,416,615 |
Aug 1, 2025 | 42.90 | 42.91 | 41.60 | 42.52 | 42.52 | -0.26% | 2,772,511 |
Jul 31, 2025 | 43.92 | 44.19 | 42.44 | 42.63 | 42.63 | -2.85% | 5,071,215 |
Jul 30, 2025 | 45.80 | 47.41 | 43.65 | 43.88 | 43.88 | -4.61% | 6,172,629 |
Jul 29, 2025 | 45.31 | 46.92 | 44.51 | 46.00 | 46.00 | 1.32% | 6,432,528 |
Jul 28, 2025 | 43.00 | 45.71 | 42.99 | 45.40 | 45.40 | 4.08% | 3,453,177 |
Jul 25, 2025 | 44.67 | 46.27 | 41.88 | 43.62 | 43.62 | -2.37% | 6,113,176 |
Jul 24, 2025 | 42.00 | 44.93 | 42.00 | 44.68 | 44.68 | 7.15% | 5,377,966 |
Jul 23, 2025 | 40.00 | 41.77 | 39.33 | 41.70 | 41.70 | 4.07% | 3,172,757 |
Jul 22, 2025 | 41.96 | 41.96 | 39.75 | 40.07 | 40.07 | -4.69% | 2,561,310 |
Jul 21, 2025 | 42.62 | 43.35 | 41.78 | 42.04 | 42.04 | -0.87% | 1,850,683 |
Jul 18, 2025 | 42.60 | 42.74 | 41.78 | 42.41 | 42.41 | -0.45% | 1,221,087 |
Jul 17, 2025 | 41.70 | 42.97 | 41.55 | 42.60 | 42.60 | 2.65% | 2,831,651 |
Jul 16, 2025 | 42.82 | 43.19 | 41.25 | 41.50 | 41.50 | -3.47% | 3,249,460 |
Jul 15, 2025 | 42.21 | 43.16 | 41.88 | 42.99 | 42.99 | 1.32% | 2,070,746 |
Jul 14, 2025 | 41.82 | 42.65 | 41.23 | 42.43 | 42.43 | 1.63% | 2,010,409 |
Jul 11, 2025 | 41.73 | 42.37 | 41.11 | 41.75 | 41.75 | 0.55% | 1,746,222 |
Jul 10, 2025 | 43.12 | 43.15 | 41.12 | 41.52 | 41.52 | -3.82% | 2,017,283 |
Jul 9, 2025 | 41.77 | 43.30 | 41.77 | 43.17 | 43.17 | 3.77% | 3,053,048 |
Jul 8, 2025 | 40.81 | 41.80 | 40.20 | 41.60 | 41.60 | 2.44% | 2,928,370 |
Jul 7, 2025 | 41.63 | 41.69 | 40.12 | 40.61 | 40.61 | -1.55% | 2,487,449 |
Jul 4, 2025 | 42.48 | 42.48 | 41.17 | 41.25 | 41.25 | -3.26% | 471,286 |
Jul 3, 2025 | 41.30 | 42.87 | 41.21 | 42.64 | 42.64 | 3.80% | 5,206,102 |
Jul 2, 2025 | 42.11 | 42.15 | 40.90 | 41.08 | 41.08 | -1.98% | 13,448,536 |
Jul 1, 2025 | 39.86 | 42.17 | 39.52 | 41.91 | 41.91 | 4.54% | 2,943,741 |
Jun 30, 2025 | 41.51 | 41.78 | 40.01 | 40.09 | 40.09 | -3.42% | 4,944,484 |
Jun 27, 2025 | 39.98 | 41.70 | 39.98 | 41.51 | 41.51 | 3.36% | 4,830,082 |
Jun 26, 2025 | 39.59 | 40.42 | 39.00 | 40.16 | 40.16 | 2.50% | 3,704,574 |
Jun 25, 2025 | 39.20 | 39.55 | 38.86 | 39.18 | 39.18 | 0.10% | 3,064,321 |
Jun 24, 2025 | 38.08 | 39.44 | 38.08 | 39.14 | 39.14 | 3.11% | 6,762,397 |
Jun 23, 2025 | 37.79 | 38.74 | 37.41 | 37.96 | 37.96 | -0.05% | 2,360,748 |
Jun 20, 2025 | 38.94 | 39.40 | 37.75 | 37.98 | 37.98 | -2.11% | 10,814,477 |
Jun 19, 2025 | 39.89 | 39.89 | 38.55 | 38.80 | 38.80 | -0.31% | 902,554 |
Jun 18, 2025 | 39.53 | 39.55 | 38.62 | 38.92 | 38.92 | -1.04% | 2,464,342 |