La bourse est fermée

Gentera, S.A.B. de C.V. (GENTERA.MX)

Mexico - Mexico Prix différé. Devise en MXN
Ajouter à la liste dynamique
24,19+0,66 (+2,80 %)
À partir de 12:39PM CST. Marché ouvert.
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MXNTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202423,5824,5923,5824,1924,197 325 437
04 juin 202423,1324,1523,0123,5823,5816 732 494
03 juin 202426,6026,6022,5022,8722,878 067 783
31 mai 202426,2626,6625,7626,2126,2110 070 410
30 mai 202426,0026,6825,6126,4126,414 831 058
29 mai 202424,8926,0024,8925,9325,933 626 633
28 mai 202424,7925,5024,6025,3025,302 952 677
27 mai 202424,7425,1924,4824,8624,86502 804
24 mai 202424,5524,9724,4324,6424,641 271 762
23 mai 202424,3924,8024,1524,6924,691 865 651
22 mai 202425,2125,8424,4224,5624,563 358 839
21 mai 202425,7425,9625,1125,3125,312 095 495
20 mai 202426,2426,5425,6525,6925,691 082 792
17 mai 202426,4526,7326,0026,3926,392 432 917
16 mai 202426,5726,8926,2726,4026,402 915 316
15 mai 202426,3426,8026,0226,7026,703 739 473
14 mai 202426,5926,5925,7426,2826,283 126 471
13 mai 202426,1926,6326,1526,3026,303 633 000
10 mai 202426,2426,2925,6826,2426,241 451 289
10 mai 20240.597802 Dividende
09 mai 202426,7626,7625,8826,3325,732 446 509
08 mai 202426,7626,7626,0226,0225,433 091 274
07 mai 202426,7527,0126,2026,5325,932 163 465
06 mai 202426,7927,1026,3826,5925,992 017 312
03 mai 202427,0827,4426,2726,7926,181 930 220
02 mai 202427,3327,9826,9527,1526,537 646 454
30 avr. 202428,0328,4727,3027,4826,868 795 078
29 avr. 202428,3828,7927,7528,0727,433 350 374
26 avr. 202427,2028,6026,8228,3927,755 603 300
25 avr. 202426,6827,3726,5926,8026,194 876 973
24 avr. 202427,1227,1726,6026,8026,193 019 792
23 avr. 202426,5827,3126,5827,0326,425 449 175
22 avr. 202426,1326,5525,6826,5425,943 454 578
19 avr. 202426,1326,7725,8225,9725,383 137 540
18 avr. 202427,2827,2826,3726,8026,191 966 877
17 avr. 202427,2127,4626,7826,8926,281 792 425
16 avr. 202427,0127,4026,6627,0726,461 861 462
15 avr. 202427,5427,5426,7127,0926,472 669 311
12 avr. 202427,4127,7026,8627,4026,781 424 624
11 avr. 202427,5427,7526,7927,3726,75775 901
10 avr. 202427,8328,2326,1527,3726,753 292 703
09 avr. 202428,0028,3527,7227,8027,172 127 478
08 avr. 202428,4628,6627,8828,0027,361 304 325
05 avr. 202427,9828,6027,8028,5027,853 331 820
04 avr. 202427,3828,0727,3127,8427,212 854 075
03 avr. 202427,7027,9727,0127,2426,623 308 814
02 avr. 202427,8028,0027,2427,6927,062 202 895
01 avr. 202428,4528,4927,5727,6226,995 534 802
27 mars 202427,4428,6827,4428,4127,762 327 226
26 mars 202426,6327,4926,4427,2826,661 394 567
25 mars 202426,8127,0626,5226,8426,231 008 973
22 mars 202426,6226,9026,0326,8426,232 704 630
21 mars 202426,1126,7325,9126,6126,016 069 111
20 mars 202425,6826,4025,5626,2625,661 777 515
19 mars 202425,8626,3525,5225,7525,173 199 190
15 mars 202426,3126,6525,1625,7925,2012 920 022
14 mars 202426,7526,9026,3026,7326,125 588 288
13 mars 202426,7627,0926,5626,7726,161 843 961
12 mars 202426,8627,2026,3926,7426,133 800 249
11 mars 202426,2327,5326,2226,9526,343 663 375
08 mars 202425,7726,4725,7726,2525,652 568 622
07 mars 202425,8826,2825,3425,8525,262 622 762
06 mars 202425,8426,4725,6725,9925,403 985 318
05 mars 202425,3326,1925,1125,9125,323 826 435
04 mars 202425,6825,7724,9525,4024,822 291 250
01 mars 202425,4925,7825,0525,4024,825 049 752
29 févr. 202424,7225,9624,7225,6225,046 600 204
28 févr. 202424,9825,1324,6824,9624,392 550 557
27 févr. 202425,6025,6124,4425,1224,557 400 524
26 févr. 202426,3826,5425,1425,3824,806 182 373
23 févr. 202426,3026,7025,7026,4025,804 263 003
22 févr. 202424,2726,6324,2426,4025,807 697 639
21 févr. 202424,0224,4323,8924,2123,662 866 912
20 févr. 202423,9724,4423,7024,0623,514 230 697
19 févr. 202424,5324,8923,9124,1023,55384 561
16 févr. 202423,9524,8623,8824,5023,942 773 158
15 févr. 202424,0224,7224,0224,1923,642 034 751
14 févr. 202423,9124,2023,6624,0023,461 636 785
13 févr. 202423,7424,3123,7123,7823,241 650 988
12 févr. 202423,1024,2423,1023,8923,353 659 207
09 févr. 202423,5123,6222,8223,1022,582 336 194
08 févr. 202424,3124,7523,3523,3822,855 019 506
07 févr. 202424,0224,6923,5524,3323,783 659 117
06 févr. 202423,2024,9423,1024,0023,465 231 148
02 févr. 202423,3123,3122,4223,0022,482 675 256
01 févr. 202423,4523,4823,0323,3122,783 393 072
31 janv. 202422,7123,6522,6323,3722,841 710 701
30 janv. 202422,4123,1822,3422,9722,452 282 949
29 janv. 202422,8923,1122,0422,3321,822 983 472
26 janv. 202422,5223,4422,1222,9522,431 974 927
25 janv. 202422,5022,5421,7122,3721,864 165 487
24 janv. 202422,8922,8922,2022,4821,971 369 160
23 janv. 202422,0922,6321,9522,3721,867 152 995
22 janv. 202422,3922,5221,7921,8521,35604 317
19 janv. 202421,6022,7121,2222,4721,962 679 661
18 janv. 202421,8621,8921,2221,4120,921 222 834
17 janv. 202422,1922,1921,4321,8021,315 197 303
16 janv. 202423,0323,1022,1522,3221,812 752 689
15 janv. 202423,0023,8622,9923,2522,72520 569
12 janv. 202423,1423,7823,0523,3322,801 196 892
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...