Gentera SAB de CV GENTERA
BMV · Mexico · Finance
MXN 36.82+0.58 (+1.60%)
Market open· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 36.68 | +1.21% | MXN 35.98 | MXN 36.68 | MXN 35.74 | 2.27M |
| 2026-09-30 | MXN 36.24 | -1.39% | MXN 36.75 | MXN 36.78 | MXN 36.11 | 4.11M |
| 2026-09-29 | MXN 36.75 | +1.16% | MXN 36.40 | MXN 36.95 | MXN 36.26 | 4.13M |
| 2026-09-28 | MXN 36.33 | +0.39% | MXN 36.46 | MXN 36.85 | MXN 36.00 | 3.88M |
| 2026-09-25 | MXN 36.19 | -0.66% | MXN 36.64 | MXN 36.71 | MXN 36.18 | 6.12M |
| 2026-09-24 | MXN 36.43 | -0.71% | MXN 36.62 | MXN 36.78 | MXN 36.20 | 1.48M |
| 2026-09-23 | MXN 36.69 | -1.21% | MXN 37.24 | MXN 37.29 | MXN 36.25 | 2.55M |
| 2026-09-22 | MXN 37.14 | +0.73% | MXN 37.04 | MXN 37.35 | MXN 36.60 | 5.46M |
| 2026-09-21 | MXN 36.87 | -0.51% | MXN 37.00 | MXN 37.32 | MXN 36.57 | 2.62M |
| 2026-09-18 | MXN 37.06 | -0.43% | MXN 37.27 | MXN 37.61 | MXN 36.82 | 14.63M |
| 2026-09-17 | MXN 37.22 | +1.03% | MXN 36.54 | MXN 37.24 | MXN 36.03 | 5.91M |
| 2026-09-15 | MXN 36.84 | -2.26% | MXN 37.87 | MXN 37.97 | MXN 36.47 | 6.13M |
| 2026-09-14 | MXN 37.69 | -0.21% | MXN 37.96 | MXN 38.37 | MXN 37.58 | 2.38M |
| 2026-09-11 | MXN 37.77 | -2.53% | MXN 39.90 | MXN 39.90 | MXN 37.76 | 7.53M |
| 2026-09-10 | MXN 38.75 | -1.87% | MXN 39.31 | MXN 39.61 | MXN 38.57 | 6.29M |
| 2026-09-09 | MXN 39.49 | -0.30% | MXN 39.74 | MXN 39.99 | MXN 39.27 | 5.18M |
| 2026-09-08 | MXN 39.61 | -0.85% | MXN 39.73 | MXN 39.85 | MXN 39.22 | 4.31M |
| 2026-09-07 | MXN 39.95 | +1.52% | MXN 39.21 | MXN 40.24 | MXN 39.21 | 550.94K |
| 2026-09-04 | MXN 39.35 | -0.25% | MXN 39.45 | MXN 40.09 | MXN 39.08 | 5.27M |
| 2026-09-03 | MXN 39.45 | -1.35% | MXN 39.95 | MXN 40.67 | MXN 39.33 | 3.97M |
| 2026-09-02 | MXN 39.99 | -0.82% | MXN 40.26 | MXN 40.38 | MXN 39.67 | 5.89M |
| 2026-09-01 | MXN 40.32 | -0.84% | MXN 40.50 | MXN 41.26 | MXN 40.00 | 3.08M |
| 2026-08-31 | MXN 40.66 | -3.92% | MXN 42.66 | MXN 42.66 | MXN 40.37 | 14.84M |
| 2026-08-28 | MXN 42.32 | +0.98% | MXN 41.57 | MXN 43.40 | MXN 41.23 | 4.67M |
| 2026-08-27 | MXN 41.91 | +4.36% | MXN 40.37 | MXN 41.94 | MXN 39.62 | 3.06M |
| 2026-08-26 | MXN 40.16 | +1.41% | MXN 39.50 | MXN 40.49 | MXN 39.50 | 1.52M |
| 2026-08-25 | MXN 39.60 | +0.03% | MXN 39.43 | MXN 39.86 | MXN 39.08 | 1.81M |
| 2026-08-24 | MXN 39.59 | +2.78% | MXN 38.39 | MXN 39.69 | MXN 38.21 | 1.17M |
| 2026-08-21 | MXN 38.52 | +0.97% | MXN 38.26 | MXN 39.21 | MXN 38.18 | 7.68M |
| 2026-08-20 | MXN 38.15 | -1.37% | MXN 38.56 | MXN 38.80 | MXN 37.90 | 2.82M |
| 2026-08-19 | MXN 38.68 | +1.42% | MXN 38.18 | MXN 39.16 | MXN 37.96 | 1.62M |
| 2026-08-18 | MXN 38.14 | +1.49% | MXN 37.48 | MXN 38.49 | MXN 37.34 | 2.67M |
| 2026-08-17 | MXN 37.58 | -1.00% | MXN 37.78 | MXN 38.41 | MXN 37.20 | 1.22M |
| 2026-08-14 | MXN 37.96 | -1.38% | MXN 38.65 | MXN 38.74 | MXN 37.80 | 1.29M |
| 2026-08-13 | MXN 38.49 | -1.41% | MXN 39.05 | MXN 39.16 | MXN 38.27 | 4.35M |
| 2026-08-12 | MXN 39.04 | -0.10% | MXN 39.35 | MXN 40.24 | MXN 38.62 | 4.04M |
| 2026-08-11 | MXN 39.08 | -5.51% | MXN 41.12 | MXN 41.48 | MXN 38.90 | 7.48M |
| 2026-08-10 | MXN 41.36 | +0.95% | MXN 40.70 | MXN 41.48 | MXN 40.54 | 1.43M |
| 2026-08-07 | MXN 40.97 | +1.26% | MXN 40.46 | MXN 40.98 | MXN 40.37 | 2.26M |
| 2026-08-06 | MXN 40.46 | -0.54% | MXN 40.51 | MXN 41.25 | MXN 40.31 | 2.53M |
| 2026-08-05 | MXN 40.68 | +0.12% | MXN 40.81 | MXN 41.44 | MXN 40.46 | 3.73M |
| 2026-08-04 | MXN 40.63 | +0.22% | MXN 40.54 | MXN 41.40 | MXN 40.21 | 5.25M |
| 2026-08-03 | MXN 40.54 | +0.82% | MXN 40.12 | MXN 40.56 | MXN 40.06 | 1.44M |
| 2026-07-31 | MXN 40.21 | -0.15% | MXN 40.20 | MXN 40.70 | MXN 39.55 | 4.70M |
| 2026-07-30 | MXN 40.27 | -1.49% | MXN 40.64 | MXN 41.10 | MXN 40.00 | 3.58M |
| 2026-07-29 | MXN 40.88 | +1.14% | MXN 40.10 | MXN 41.19 | MXN 39.94 | 11.52M |
| 2026-07-28 | MXN 40.42 | -1.51% | MXN 41.03 | MXN 41.39 | MXN 39.94 | 5.48M |
| 2026-07-27 | MXN 41.04 | +3.12% | MXN 39.48 | MXN 41.16 | MXN 39.48 | 2.99M |
| 2026-07-24 | MXN 39.80 | +1.61% | MXN 39.00 | MXN 39.92 | MXN 38.83 | 6.03M |
| 2026-07-23 | MXN 39.17 | -1.56% | MXN 39.60 | MXN 40.80 | MXN 38.78 | 7.84M |
| 2026-07-22 | MXN 39.79 | +2.79% | MXN 38.32 | MXN 39.81 | MXN 38.32 | 3.59M |
| 2026-07-21 | MXN 38.71 | +1.41% | MXN 38.17 | MXN 39.23 | MXN 38.10 | 3.57M |
| 2026-07-20 | MXN 38.17 | -3.46% | MXN 39.18 | MXN 39.80 | MXN 38.17 | 2.65M |
| 2026-07-17 | MXN 39.54 | +2.36% | MXN 38.71 | MXN 39.64 | MXN 38.37 | 5.03M |
| 2026-07-16 | MXN 38.63 | -1.33% | MXN 39.21 | MXN 39.42 | MXN 38.53 | 2.73M |
| 2026-07-15 | MXN 39.15 | -1.98% | MXN 40.00 | MXN 40.24 | MXN 38.84 | 2.45M |
| 2026-07-14 | MXN 39.94 | +0.20% | MXN 39.65 | MXN 40.46 | MXN 39.46 | 2.51M |
| 2026-07-13 | MXN 39.86 | -1.73% | MXN 40.39 | MXN 41.22 | MXN 39.64 | 3.85M |
| 2026-07-10 | MXN 40.56 | +3.21% | MXN 39.46 | MXN 40.94 | MXN 39.40 | 3.05M |
| 2026-07-09 | MXN 39.30 | +1.45% | MXN 38.89 | MXN 40.77 | MXN 38.89 | 5.67M |
| 2026-07-08 | MXN 38.74 | -2.10% | MXN 39.64 | MXN 39.64 | MXN 37.85 | 5.46M |
| 2026-07-07 | MXN 39.57 | +1.31% | MXN 39.00 | MXN 39.85 | MXN 38.93 | 5.16M |
| 2026-07-06 | MXN 39.06 | +0.05% | MXN 38.41 | MXN 39.25 | MXN 38.36 | 2.74M |
| 2026-07-03 | MXN 39.04 | +0.31% | MXN 38.97 | MXN 39.06 | MXN 38.31 | 322.75K |
| 2026-07-02 | MXN 38.92 | -2.16% | MXN 39.44 | MXN 40.15 | MXN 38.64 | 4.15M |
| 2026-07-01 | MXN 39.78 | +4.96% | MXN 38.18 | MXN 39.90 | MXN 38.03 | 2.35M |
| 2026-06-30 | MXN 37.90 | -4.85% | MXN 39.51 | MXN 39.54 | MXN 37.69 | 5.34M |
| 2026-06-29 | MXN 39.83 | +4.16% | MXN 38.85 | MXN 40.00 | MXN 38.85 | 1.66M |
| 2026-06-26 | MXN 38.24 | +0.37% | MXN 37.54 | MXN 39.30 | MXN 37.12 | 5.19M |
| 2026-06-25 | MXN 38.10 | +0.98% | MXN 37.67 | MXN 38.34 | MXN 36.91 | 6.09M |
| 2026-06-24 | MXN 37.73 | -0.05% | MXN 37.90 | MXN 38.17 | MXN 37.21 | 4.72M |
| 2026-06-23 | MXN 37.75 | +0.94% | MXN 37.03 | MXN 37.85 | MXN 37.03 | 3.76M |
| 2026-06-22 | MXN 37.40 | -2.48% | MXN 38.55 | MXN 38.55 | MXN 36.60 | 5.82M |
| 2026-06-19 | MXN 38.35 | +1.40% | MXN 38.23 | MXN 39.48 | MXN 37.34 | 8.56M |
| 2026-06-18 | MXN 37.82 | -0.92% | MXN 38.44 | MXN 38.83 | MXN 37.27 | 5.57M |
| 2026-06-17 | MXN 38.17 | +0.39% | MXN 37.99 | MXN 38.71 | MXN 37.10 | 3.93M |
| 2026-06-16 | MXN 38.02 | +6.44% | MXN 35.88 | MXN 38.26 | MXN 35.88 | 6.28M |
| 2026-06-15 | MXN 35.72 | -3.22% | MXN 37.40 | MXN 37.48 | MXN 35.55 | 6.37M |
| 2026-06-12 | MXN 36.91 | -2.71% | MXN 37.90 | MXN 38.98 | MXN 36.70 | 6.81M |
| 2026-06-11 | MXN 37.94 | +4.81% | MXN 36.44 | MXN 38.02 | MXN 35.59 | 7.04M |
| 2026-06-10 | MXN 36.20 | -5.95% | MXN 38.29 | MXN 38.47 | MXN 36.13 | 9.14M |
| 2026-06-09 | MXN 38.49 | -1.76% | MXN 39.44 | MXN 39.99 | MXN 38.34 | 5.27M |
| 2026-06-08 | MXN 39.18 | -3.85% | MXN 41.10 | MXN 41.10 | MXN 39.09 | 6.25M |
| 2026-06-05 | MXN 40.75 | -3.28% | MXN 41.96 | MXN 42.20 | MXN 40.08 | 8.51M |
| 2026-06-04 | MXN 42.13 | -2.11% | MXN 42.90 | MXN 43.20 | MXN 41.80 | 2.79M |
| 2026-06-03 | MXN 43.04 | -3.78% | MXN 44.19 | MXN 44.39 | MXN 42.99 | 2.75M |
| 2026-06-02 | MXN 44.73 | +1.47% | MXN 43.90 | MXN 45.01 | MXN 43.16 | 3.17M |
| 2026-06-01 | MXN 44.08 | +2.85% | MXN 42.87 | MXN 44.42 | MXN 42.10 | 3.67M |
| 2026-05-29 | MXN 42.86 | -2.30% | MXN 43.88 | MXN 43.90 | MXN 42.40 | 6.83M |
| 2026-05-28 | MXN 43.87 | +4.83% | MXN 41.71 | MXN 43.92 | MXN 41.61 | 6.91M |