Gentera, S.A.B. de C.V. (BMV:GENTERA)
Mexico
· Delayed Price · Currency is MXN 47.81
+0.02 (0.04%)
At close: Mar 9, 2026
Gentera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.45 | 48.03 | 46.27 | 47.81 | 47.81 | 0.04% | 2,172,684 |
| Mar 6, 2026 | 48.04 | 48.65 | 46.83 | 47.79 | 47.79 | -1.48% | 4,688,923 |
| Mar 5, 2026 | 50.06 | 50.38 | 48.29 | 48.51 | 48.51 | -3.60% | 6,279,290 |
| Mar 4, 2026 | 48.80 | 50.51 | 48.20 | 50.32 | 50.32 | 3.77% | 4,715,000 |
| Mar 3, 2026 | 49.00 | 49.12 | 46.54 | 48.49 | 48.49 | -1.14% | 6,095,828 |
| Mar 2, 2026 | 49.60 | 50.12 | 47.78 | 49.05 | 49.05 | -2.17% | 6,313,206 |
| Feb 27, 2026 | 50.41 | 51.00 | 49.50 | 50.14 | 50.14 | -0.04% | 6,488,276 |
| Feb 26, 2026 | 51.98 | 52.11 | 49.28 | 50.16 | 50.16 | -4.71% | 8,384,111 |
| Feb 25, 2026 | 53.63 | 53.63 | 52.30 | 52.64 | 52.64 | -1.31% | 1,815,076 |
| Feb 24, 2026 | 53.57 | 53.95 | 53.03 | 53.34 | 53.34 | -0.93% | 1,395,600 |
| Feb 23, 2026 | 53.20 | 54.32 | 52.82 | 53.84 | 53.84 | 0.06% | 1,478,572 |
| Feb 20, 2026 | 53.00 | 54.69 | 53.00 | 53.81 | 53.81 | 1.49% | 1,861,268 |
| Feb 19, 2026 | 54.10 | 54.62 | 52.83 | 53.02 | 53.02 | -2.23% | 3,935,314 |
| Feb 18, 2026 | 54.18 | 54.62 | 53.62 | 54.23 | 54.23 | -0.13% | 2,023,494 |
| Feb 17, 2026 | 54.01 | 54.70 | 53.22 | 54.30 | 54.30 | 1.65% | 922,827 |
| Feb 16, 2026 | 53.57 | 54.60 | 53.07 | 53.42 | 53.42 | -0.28% | 418,313 |
| Feb 13, 2026 | 52.41 | 53.68 | 51.98 | 53.57 | 53.57 | 2.74% | 1,591,577 |
| Feb 12, 2026 | 52.50 | 53.77 | 51.42 | 52.14 | 52.14 | -2.32% | 2,936,697 |
| Feb 11, 2026 | 54.27 | 54.27 | 52.49 | 53.38 | 53.38 | -0.60% | 3,814,392 |
| Feb 10, 2026 | 54.43 | 54.57 | 53.51 | 53.70 | 53.70 | -1.49% | 3,426,845 |
| Feb 9, 2026 | 52.10 | 54.97 | 52.07 | 54.51 | 54.51 | 4.09% | 3,860,129 |
| Feb 6, 2026 | 50.94 | 52.54 | 49.74 | 52.37 | 52.37 | 2.81% | 2,567,582 |
| Feb 5, 2026 | 50.11 | 51.06 | 48.92 | 50.94 | 50.94 | 0.87% | 2,946,252 |
| Feb 4, 2026 | 49.61 | 50.67 | 48.88 | 50.50 | 50.50 | 1.77% | 5,726,744 |
| Feb 3, 2026 | 48.56 | 50.69 | 48.05 | 49.62 | 49.62 | 1.78% | 3,903,078 |
| Jan 30, 2026 | 50.19 | 50.27 | 48.49 | 48.75 | 48.75 | -3.37% | 4,655,784 |
| Jan 29, 2026 | 50.60 | 50.99 | 48.75 | 50.45 | 50.45 | -0.83% | 4,304,956 |
| Jan 28, 2026 | 49.42 | 51.16 | 49.20 | 50.87 | 50.87 | 3.31% | 2,233,651 |
| Jan 27, 2026 | 49.16 | 49.99 | 48.05 | 49.24 | 49.24 | -0.34% | 3,223,372 |
| Jan 26, 2026 | 48.51 | 49.69 | 48.11 | 49.41 | 49.41 | 1.90% | 1,056,741 |
| Jan 23, 2026 | 48.60 | 49.39 | 47.51 | 48.49 | 48.49 | -0.86% | 1,934,099 |
| Jan 22, 2026 | 48.90 | 50.09 | 47.61 | 48.91 | 48.91 | -0.49% | 4,973,535 |
| Jan 21, 2026 | 48.07 | 49.44 | 47.83 | 49.15 | 49.15 | 2.74% | 3,129,146 |
| Jan 20, 2026 | 46.06 | 48.45 | 45.81 | 47.84 | 47.84 | 4.39% | 2,246,172 |
| Jan 19, 2026 | 47.16 | 47.25 | 45.76 | 45.83 | 45.83 | -2.34% | 1,196,207 |
| Jan 16, 2026 | 48.92 | 48.92 | 46.61 | 46.93 | 46.93 | -0.72% | 4,608,212 |
| Jan 15, 2026 | 46.59 | 49.09 | 46.40 | 47.27 | 47.27 | 1.20% | 3,750,150 |
| Jan 14, 2026 | 46.66 | 47.48 | 46.30 | 46.71 | 46.71 | -0.41% | 3,752,160 |
| Jan 13, 2026 | 46.35 | 47.37 | 45.82 | 46.90 | 46.90 | 1.03% | 1,798,971 |
| Jan 12, 2026 | 46.30 | 47.50 | 46.13 | 46.42 | 46.42 | -1.34% | 2,190,229 |
| Jan 9, 2026 | 46.56 | 47.90 | 46.56 | 47.05 | 47.05 | -0.21% | 1,677,777 |
| Jan 8, 2026 | 45.69 | 47.31 | 45.41 | 47.15 | 47.15 | 2.97% | 2,521,230 |
| Jan 7, 2026 | 45.24 | 45.94 | 44.70 | 45.79 | 45.79 | 1.48% | 2,025,384 |
| Jan 6, 2026 | 46.41 | 47.03 | 44.75 | 45.12 | 45.12 | -2.88% | 3,637,069 |
| Jan 5, 2026 | 45.80 | 46.73 | 45.05 | 46.46 | 46.46 | 2.11% | 1,623,772 |
| Jan 2, 2026 | 46.14 | 46.95 | 44.81 | 45.50 | 45.50 | -1.26% | 811,345 |
| Dec 31, 2025 | 46.19 | 46.32 | 45.55 | 46.08 | 46.08 | -0.69% | 769,027 |
| Dec 30, 2025 | 47.38 | 47.51 | 46.27 | 46.40 | 46.40 | -1.82% | 917,582 |
| Dec 29, 2025 | 46.89 | 47.84 | 46.89 | 47.26 | 47.26 | 0.28% | 981,503 |
| Dec 26, 2025 | 47.36 | 47.68 | 46.79 | 47.13 | 47.13 | -0.99% | 521,838 |
| Dec 24, 2025 | 47.64 | 47.90 | 46.93 | 47.60 | 47.60 | -0.27% | 304,549 |
| Dec 23, 2025 | 46.43 | 48.27 | 46.08 | 47.73 | 47.73 | 3.16% | 2,303,019 |
| Dec 22, 2025 | 45.73 | 46.70 | 44.71 | 46.27 | 46.27 | 0.37% | 3,186,228 |
| Dec 19, 2025 | 43.37 | 46.50 | 43.36 | 46.10 | 46.10 | 6.29% | 8,117,376 |
| Dec 18, 2025 | 41.76 | 43.68 | 41.76 | 43.37 | 43.37 | 4.36% | 1,619,829 |
| Dec 17, 2025 | 43.07 | 43.17 | 40.99 | 41.56 | 41.56 | -3.57% | 3,256,097 |
| Dec 16, 2025 | 44.03 | 44.81 | 42.99 | 43.10 | 43.10 | -2.53% | 2,063,298 |
| Dec 15, 2025 | 45.63 | 45.63 | 44.02 | 44.22 | 44.22 | -2.38% | 2,201,502 |
| Dec 11, 2025 | 44.50 | 45.63 | 44.17 | 45.30 | 45.30 | 1.80% | 1,980,961 |
| Dec 10, 2025 | 44.23 | 45.07 | 43.68 | 44.50 | 44.50 | 0.72% | 2,562,492 |
| Dec 9, 2025 | 44.01 | 44.46 | 43.10 | 44.18 | 44.18 | -0.36% | 2,919,862 |
| Dec 8, 2025 | 44.75 | 44.80 | 43.30 | 44.34 | 44.34 | -1.05% | 3,590,481 |
| Dec 5, 2025 | 43.91 | 45.18 | 43.60 | 44.81 | 44.81 | 1.63% | 4,501,416 |
| Dec 4, 2025 | 43.38 | 44.35 | 42.88 | 44.09 | 44.09 | 1.43% | 2,592,623 |
| Dec 3, 2025 | 43.30 | 43.74 | 42.89 | 43.47 | 43.47 | 0.53% | 2,522,586 |
| Dec 2, 2025 | 42.95 | 43.48 | 42.46 | 43.24 | 43.24 | 0.16% | 1,512,918 |
| Dec 1, 2025 | 43.03 | 43.37 | 42.49 | 43.17 | 43.17 | 0.16% | 1,921,884 |
| Nov 28, 2025 | 43.63 | 44.00 | 42.59 | 43.10 | 43.10 | -1.69% | 2,475,403 |
| Nov 27, 2025 | 43.66 | 44.50 | 43.35 | 43.84 | 43.84 | -0.81% | 478,466 |
| Nov 26, 2025 | 42.58 | 44.27 | 42.58 | 44.20 | 44.20 | 3.25% | 2,461,888 |
| Nov 25, 2025 | 43.12 | 43.12 | 41.83 | 42.81 | 42.81 | 0.30% | 1,404,962 |
| Nov 24, 2025 | 42.70 | 44.56 | 42.36 | 42.68 | 42.68 | 0.07% | 7,518,173 |
| Nov 21, 2025 | 42.00 | 43.17 | 41.58 | 42.65 | 42.65 | 1.77% | 2,007,306 |
| Nov 20, 2025 | 42.78 | 43.80 | 41.80 | 41.91 | 41.91 | -2.53% | 1,813,714 |
| Nov 19, 2025 | 42.70 | 43.24 | 42.10 | 43.00 | 43.00 | 0.26% | 1,853,202 |
| Nov 18, 2025 | 43.55 | 43.92 | 42.54 | 42.89 | 42.13 | -1.97% | 13,651,050 |
| Nov 14, 2025 | 42.78 | 44.56 | 42.53 | 43.75 | 42.97 | 2.12% | 2,095,445 |
| Nov 13, 2025 | 43.79 | 43.79 | 42.62 | 42.84 | 42.08 | -1.20% | 3,391,739 |
| Nov 12, 2025 | 44.00 | 44.50 | 43.08 | 43.36 | 42.59 | -1.30% | 5,646,079 |
| Nov 11, 2025 | 45.07 | 45.87 | 43.81 | 43.93 | 43.15 | -3.02% | 2,955,342 |
| Nov 10, 2025 | 45.01 | 45.50 | 44.61 | 45.30 | 44.50 | 1.09% | 902,542 |
| Nov 7, 2025 | 45.94 | 45.94 | 44.15 | 44.81 | 44.02 | -1.99% | 3,001,366 |
| Nov 6, 2025 | 46.20 | 46.44 | 45.51 | 45.72 | 44.91 | -0.87% | 2,755,826 |
| Nov 5, 2025 | 45.76 | 46.47 | 45.49 | 46.12 | 45.30 | 1.77% | 3,189,543 |
| Nov 4, 2025 | 44.90 | 45.85 | 44.44 | 45.32 | 44.52 | 1.05% | 2,047,118 |
| Nov 3, 2025 | 44.39 | 45.00 | 44.00 | 44.85 | 44.05 | 1.47% | 1,144,485 |
| Oct 31, 2025 | 43.42 | 44.47 | 43.42 | 44.20 | 43.42 | 1.28% | 3,400,303 |
| Oct 30, 2025 | 44.44 | 44.44 | 43.31 | 43.64 | 42.87 | -1.93% | 4,288,508 |
| Oct 29, 2025 | 45.04 | 45.28 | 43.54 | 44.50 | 43.71 | -1.11% | 2,661,871 |
| Oct 28, 2025 | 46.76 | 47.50 | 44.85 | 45.00 | 44.20 | -4.26% | 2,683,709 |
| Oct 27, 2025 | 47.50 | 47.82 | 46.07 | 47.00 | 46.17 | -1.55% | 2,561,131 |
| Oct 24, 2025 | 46.28 | 48.71 | 46.11 | 47.74 | 46.89 | 2.89% | 4,472,005 |
| Oct 23, 2025 | 44.90 | 46.58 | 44.50 | 46.40 | 45.58 | 4.13% | 2,389,806 |
| Oct 22, 2025 | 44.69 | 44.81 | 43.92 | 44.56 | 43.77 | 0.18% | 1,700,453 |
| Oct 21, 2025 | 43.71 | 44.65 | 42.89 | 44.48 | 43.69 | 0.11% | 2,279,325 |
| Oct 20, 2025 | 45.05 | 45.99 | 43.77 | 44.43 | 43.64 | -1.38% | 3,064,021 |
| Oct 17, 2025 | 45.13 | 45.85 | 44.70 | 45.05 | 44.25 | -1.03% | 2,268,931 |
| Oct 16, 2025 | 45.91 | 47.39 | 45.36 | 45.52 | 44.71 | -0.87% | 3,333,781 |
| Oct 15, 2025 | 45.61 | 46.23 | 44.93 | 45.92 | 45.11 | 0.90% | 5,803,706 |
| Oct 14, 2025 | 45.37 | 46.39 | 44.81 | 45.51 | 44.70 | 0.31% | 1,751,620 |