Gentera SAB de CV GENTERA
BMV · Meksika · Finans
MXN 36,75+0,51 (+%1,41)
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 36,75 | +%1,41 | MXN 35,98 | MXN 36,89 | MXN 35,74 | 4,23M |
| 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 |