Gentera SAB de CV

GENTERA
🏛️ 멕시코 →
46.56
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.99 22.41 21.33 21.94 0.2M
2022-12-29 22.15 22.34 21.72 21.89 0.0M
2022-12-28 22.44 22.70 22.01 22.08 0.2M
2022-12-27 22.97 22.97 22.35 22.40 0.1M
2022-12-26 22.60 22.99 22.52 22.59 0.0M
2022-12-23 21.81 22.56 21.81 22.23 0.2M
2022-12-22 21.62 21.82 21.30 21.68 0.2M
2022-12-21 21.52 21.58 21.19 21.51 0.2M
2022-12-20 21.45 21.80 21.24 21.32 0.3M
2022-12-19 21.59 21.71 21.10 21.32 0.2M
2022-12-16 21.48 21.66 21.22 21.52 0.3M
2022-12-15 21.23 21.67 21.07 21.17 0.2M
2022-12-14 21.62 21.71 21.21 21.41 0.2M
2022-12-13 21.23 21.77 21.14 21.63 0.3M
2022-12-09 21.56 21.56 20.80 20.96 0.6M
2022-12-08 21.26 21.78 21.07 21.55 0.4M
2022-12-07 20.99 21.73 20.99 21.25 0.7M
2022-12-06 20.80 21.39 20.57 20.85 0.2M
2022-12-05 20.80 20.86 20.03 20.78 0.3M
2022-12-02 20.36 20.82 20.27 20.70 0.4M
2022-12-01 20.51 20.87 20.00 20.47 0.4M
2022-11-30 20.01 20.67 19.46 20.58 0.3M
2022-11-29 20.16 20.29 19.84 20.01 0.4M
2022-11-28 20.00 20.19 19.78 19.92 0.1M
2022-11-25 19.93 20.26 19.75 19.81 0.4M
2022-11-24 20.00 20.19 20.00 20.07 0.1M
2022-11-23 20.10 20.31 19.79 20.06 0.2M
2022-11-22 20.05 20.05 19.46 19.79 0.4M
2022-11-18 20.06 20.15 19.47 20.04 0.1M
2022-11-17 20.14 20.22 19.99 20.04 0.1M
2022-11-16 20.40 20.40 19.94 20.04 0.2M
2022-11-15 19.83 21.28 19.27 20.44 0.6M
2022-11-14 20.29 20.40 19.45 19.66 0.5M
2022-11-11 20.45 20.46 20.10 20.35 1.0M
2022-11-10 20.48 20.84 20.25 20.33 0.3M
2022-11-09 20.39 20.48 20.20 20.39 0.3M
2022-11-08 20.47 20.75 20.11 20.44 0.3M
2022-11-07 20.40 20.92 20.26 20.72 0.5M
2022-11-04 19.70 20.40 19.70 20.35 0.5M
2022-11-03 20.44 20.65 19.92 19.99 0.3M
2022-11-01 20.64 20.64 20.38 20.49 0.4M
2022-10-31 20.10 20.59 19.76 20.36 0.4M
2022-10-28 19.88 20.45 19.86 20.16 0.5M
2022-10-27 20.20 20.40 19.77 19.95 0.4M
2022-10-26 19.84 20.18 19.76 19.90 1.5M
2022-10-25 19.10 19.82 19.06 19.70 0.5M
2022-10-24 19.20 19.32 18.85 18.98 0.3M
2022-10-21 19.25 19.37 18.93 19.03 0.8M
2022-10-20 19.06 19.50 19.01 19.41 0.6M
2022-10-19 18.83 19.36 18.83 19.04 0.3M
2022-10-18 18.93 18.93 18.47 18.88 0.2M
2022-10-17 18.34 18.92 18.18 18.38 0.6M
2022-10-14 17.69 18.68 17.69 18.28 0.6M
2022-10-13 17.17 17.80 16.97 17.74 0.5M
2022-10-12 17.10 17.41 16.96 17.20 0.5M
2022-10-11 17.12 17.42 17.02 17.32 0.4M
2022-10-10 17.54 17.54 17.15 17.21 0.1M
2022-10-07 17.40 17.51 17.15 17.49 0.2M
2022-10-06 17.30 17.50 17.26 17.33 0.2M
2022-10-05 17.31 17.43 17.16 17.39 0.2M
2022-10-04 17.39 17.52 17.24 17.32 0.8M
2022-10-03 17.48 17.66 17.13 17.23 0.3M
2022-09-30 16.55 17.69 16.50 17.37 0.5M
2022-09-29 16.40 16.89 16.27 16.51 0.5M
2022-09-28 16.44 16.94 16.02 16.37 0.8M
2022-09-27 16.07 16.59 15.45 16.50 0.4M
2022-09-26 16.25 16.38 15.87 16.06 0.2M
2022-09-23 16.87 17.00 16.21 16.38 0.2M
2022-09-22 17.45 17.80 16.77 16.92 0.2M
2022-09-21 17.45 17.75 17.34 17.53 1.0M
2022-09-20 17.30 17.49 17.27 17.41 0.4M
2022-09-19 17.30 17.46 17.12 17.35 0.1M
2022-09-15 17.43 17.57 17.09 17.25 3.6M
2022-09-14 17.08 17.56 17.07 17.35 0.8M
2022-09-13 16.68 17.27 16.68 16.86 0.8M
2022-09-12 16.28 16.93 16.20 16.85 0.5M
2022-09-09 16.24 16.35 16.06 16.12 0.2M
2022-09-08 16.24 16.85 16.15 16.19 0.4M
2022-09-07 16.47 16.63 15.95 16.43 0.3M
2022-09-06 16.78 16.86 16.42 16.69 0.2M
2022-09-05 16.20 16.79 16.20 16.65 0.1M
2022-09-02 15.75 16.34 15.71 16.05 0.1M
2022-09-01 15.62 15.82 15.38 15.60 0.4M
2022-08-31 15.35 15.88 15.27 15.69 0.2M
2022-08-30 15.31 15.56 15.11 15.45 0.1M
2022-08-29 15.72 15.89 15.21 15.51 0.3M
2022-08-26 16.23 16.24 15.60 15.87 0.2M
2022-08-25 16.47 16.57 16.13 16.27 0.1M
2022-08-24 16.31 16.62 16.31 16.46 0.1M
2022-08-23 16.82 16.93 16.27 16.46 0.2M
2022-08-22 16.69 17.01 16.61 16.81 0.2M
2022-08-19 16.49 16.83 16.35 16.82 0.2M
2022-08-18 16.45 16.47 16.28 16.38 0.0M
2022-08-17 16.21 16.65 16.19 16.52 0.0M
2022-08-16 16.29 16.29 16.02 16.17 0.1M
2022-08-15 16.24 16.51 16.13 16.20 0.0M
2022-08-12 16.30 16.58 16.17 16.49 0.0M
2022-08-11 16.74 16.96 16.10 16.25 0.2M
2022-08-10 16.66 17.01 16.27 16.73 0.1M
2022-08-09 16.67 16.84 16.54 16.60 0.0M
2022-08-08 16.72 17.10 16.40 16.56 0.0M
2022-08-05 16.90 17.12 16.30 16.61 0.1M
2022-08-04 17.03 17.92 16.75 16.99 0.1M
2022-08-03 16.50 17.29 16.44 17.03 0.3M
2022-08-02 16.86 16.86 16.37 16.68 0.1M
2022-08-01 16.59 17.38 16.59 16.95 0.1M
2022-07-29 17.13 17.17 16.44 16.57 0.2M
2022-07-28 17.16 17.48 16.88 17.03 0.1M
2022-07-27 16.78 17.24 16.60 17.15 0.1M
2022-07-26 16.28 16.75 16.18 16.53 0.1M
2022-07-25 16.64 16.69 16.29 16.31 0.1M
2022-07-22 16.73 16.82 16.30 16.66 0.1M
2022-07-21 16.57 16.93 16.32 16.74 0.2M
2022-07-20 16.30 16.62 16.30 16.46 0.1M
2022-07-19 16.66 16.69 16.23 16.54 0.0M
2022-07-18 16.53 16.77 16.35 16.57 0.0M
2022-07-15 16.12 16.60 15.72 16.45 0.1M
2022-07-14 16.86 17.02 16.13 16.35 0.1M
2022-07-13 17.12 17.59 16.56 16.95 0.1M
2022-07-12 17.24 17.70 17.19 17.45 0.2M
2022-07-11 17.44 17.67 17.12 17.22 0.1M
2022-07-08 16.97 17.48 16.87 17.02 0.1M
2022-07-07 16.43 17.25 16.43 16.96 0.1M
2022-07-06 16.06 16.38 15.91 16.22 0.1M
2022-07-05 16.00 16.12 15.78 16.06 0.0M
2022-07-04 16.12 16.36 16.12 16.23 0.0M
2022-07-01 16.07 16.38 15.92 16.07 0.1M
2022-06-30 15.73 16.30 15.58 16.11 0.4M
2022-06-29 16.02 16.07 15.31 16.00 0.4M
2022-06-28 15.91 16.40 15.82 16.19 0.3M
2022-06-27 15.82 15.95 15.75 15.78 0.2M
2022-06-24 15.66 15.99 15.49 15.91 0.2M
2022-06-23 15.54 15.79 15.09 15.71 0.2M
2022-06-22 15.34 16.04 15.06 15.74 0.2M
2022-06-21 15.79 15.89 15.51 15.69 0.1M
2022-06-20 15.86 16.00 15.75 15.87 0.0M
2022-06-17 15.25 17.27 15.05 16.10 0.7M
2022-06-16 15.58 15.80 14.76 14.92 0.1M
2022-06-15 15.31 16.19 15.31 15.58 0.1M
2022-06-14 15.47 15.69 14.48 15.39 0.1M
2022-06-13 15.60 16.00 14.84 15.44 0.2M
2022-06-10 15.86 16.69 15.70 16.08 0.2M
2022-06-09 15.97 16.35 15.97 16.16 0.2M
2022-06-08 15.79 16.40 15.58 15.85 0.1M
2022-06-07 15.91 16.22 15.77 16.05 0.1M
2022-06-06 15.74 16.39 15.74 16.29 0.1M
2022-06-03 16.06 16.22 15.56 15.74 0.0M
2022-06-02 14.74 16.35 14.51 16.00 0.6M
2022-06-01 15.00 15.11 14.69 14.83 0.0M
2022-05-31 15.29 15.38 14.55 15.13 0.1M
2022-05-30 15.38 15.48 15.29 15.40 0.0M
2022-05-27 15.01 15.50 14.71 15.42 0.2M
2022-05-26 14.75 15.39 14.59 15.14 0.1M
2022-05-25 14.41 14.83 14.23 14.52 0.2M
2022-05-24 14.35 14.56 14.02 14.47 0.0M
2022-05-23 14.15 14.42 13.99 14.21 0.5M
2022-05-20 14.89 14.89 13.86 14.05 0.1M
2022-05-19 15.07 15.22 14.70 14.77 0.0M
2022-05-18 14.80 15.34 14.71 15.02 0.1M
2022-05-17 15.27 15.47 14.37 14.64 0.7M
2022-05-16 14.81 15.15 14.80 15.13 0.0M
2022-05-13 14.55 14.89 14.47 14.60 0.0M
2022-05-12 14.61 14.74 14.22 14.38 0.2M
2022-05-11 14.88 15.10 14.65 15.01 0.5M
2022-05-10 15.05 15.39 14.91 14.95 0.1M
2022-05-09 15.50 15.53 14.96 15.00 0.2M
2022-05-06 15.82 15.87 15.14 15.60 0.1M
2022-05-05 16.58 16.94 15.92 16.02 0.1M
2022-05-04 16.05 16.87 16.04 16.62 0.1M
2022-05-03 15.98 16.25 15.80 16.00 0.1M
2022-05-02 15.95 16.11 15.38 16.03 0.1M
2022-04-29 15.96 16.27 15.69 15.85 0.1M
2022-04-28 15.33 16.18 15.29 16.09 0.2M
2022-04-27 15.61 15.65 15.05 15.18 0.1M
2022-04-26 14.98 15.92 14.91 15.64 0.2M
2022-04-25 15.59 15.71 14.89 15.00 0.1M
2022-04-22 15.70 15.86 15.51 15.63 0.0M
2022-04-21 16.06 16.26 15.60 15.77 0.0M
2022-04-20 16.51 16.51 15.88 15.99 0.0M
2022-04-19 16.49 16.58 15.98 16.33 0.0M