Italia markets close in 7 hours 23 minutes
FTSE MIB
33.526,82 -354,68 (-1,05%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,50 +0,77 (+0,93%) Bitcoin EUR
60.760,86 +3.232,59 (+5,62%)
Gentera, S.A.B. de C.V. (GENTERA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 27,28 | 27,28 | 26,37 | 26,80 | 26,80 | 1.966.877 |
| 17 apr 2024 | 27,21 | 27,46 | 26,78 | 26,89 | 26,89 | 1.792.425 |
| 16 apr 2024 | 27,01 | 27,40 | 26,66 | 27,07 | 27,07 | 1.861.462 |
| 15 apr 2024 | 27,54 | 27,54 | 26,71 | 27,09 | 27,09 | 2.669.311 |
| 12 apr 2024 | 27,41 | 27,70 | 26,86 | 27,40 | 27,40 | 1.424.624 |
| 11 apr 2024 | 27,54 | 27,75 | 26,79 | 27,37 | 27,37 | 775.901 |
| 10 apr 2024 | 27,83 | 28,23 | 26,15 | 27,37 | 27,37 | 3.292.703 |
| 09 apr 2024 | 28,00 | 28,35 | 27,72 | 27,80 | 27,80 | 2.127.478 |
| 08 apr 2024 | 28,46 | 28,66 | 27,88 | 28,00 | 28,00 | 1.304.325 |
| 05 apr 2024 | 27,98 | 28,60 | 27,80 | 28,50 | 28,50 | 3.331.820 |
| 04 apr 2024 | 27,38 | 28,07 | 27,31 | 27,84 | 27,84 | 2.854.075 |
| 03 apr 2024 | 27,70 | 27,97 | 27,01 | 27,24 | 27,24 | 3.308.814 |
| 02 apr 2024 | 27,80 | 28,00 | 27,24 | 27,69 | 27,69 | 2.202.895 |
| 01 apr 2024 | 28,45 | 28,49 | 27,57 | 27,62 | 27,62 | 5.534.802 |
| 27 mar 2024 | 27,44 | 28,68 | 27,44 | 28,41 | 28,41 | 2.327.226 |
| 26 mar 2024 | 26,63 | 27,49 | 26,44 | 27,28 | 27,28 | 1.394.567 |
| 25 mar 2024 | 26,81 | 27,06 | 26,52 | 26,84 | 26,84 | 1.008.973 |
| 22 mar 2024 | 26,62 | 26,90 | 26,03 | 26,84 | 26,84 | 2.704.630 |
| 21 mar 2024 | 26,11 | 26,73 | 25,91 | 26,61 | 26,61 | 6.069.111 |
| 20 mar 2024 | 25,68 | 26,40 | 25,56 | 26,26 | 26,26 | 1.777.515 |
| 19 mar 2024 | 25,86 | 26,35 | 25,52 | 25,75 | 25,75 | 3.199.190 |
| 15 mar 2024 | 26,31 | 26,65 | 25,16 | 25,79 | 25,79 | 12.920.022 |
| 14 mar 2024 | 26,75 | 26,90 | 26,30 | 26,73 | 26,73 | 5.588.288 |
| 13 mar 2024 | 26,76 | 27,09 | 26,56 | 26,77 | 26,77 | 1.843.961 |
| 12 mar 2024 | 26,86 | 27,20 | 26,39 | 26,74 | 26,74 | 3.800.249 |
| 11 mar 2024 | 26,23 | 27,53 | 26,22 | 26,95 | 26,95 | 3.663.375 |
| 08 mar 2024 | 25,77 | 26,47 | 25,77 | 26,25 | 26,25 | 2.568.622 |
| 07 mar 2024 | 25,88 | 26,28 | 25,34 | 25,85 | 25,85 | 2.622.762 |
| 06 mar 2024 | 25,84 | 26,47 | 25,67 | 25,99 | 25,99 | 3.985.318 |
| 05 mar 2024 | 25,33 | 26,19 | 25,11 | 25,91 | 25,91 | 3.826.435 |
| 04 mar 2024 | 25,68 | 25,77 | 24,95 | 25,40 | 25,40 | 2.291.250 |
| 01 mar 2024 | 25,49 | 25,78 | 25,05 | 25,40 | 25,40 | 5.049.752 |
| 29 feb 2024 | 24,72 | 25,96 | 24,72 | 25,62 | 25,62 | 6.600.204 |
| 28 feb 2024 | 24,98 | 25,13 | 24,68 | 24,96 | 24,96 | 2.550.557 |
| 27 feb 2024 | 25,60 | 25,61 | 24,44 | 25,12 | 25,12 | 7.400.524 |
| 26 feb 2024 | 26,38 | 26,54 | 25,14 | 25,38 | 25,38 | 6.182.373 |
| 23 feb 2024 | 26,30 | 26,70 | 25,70 | 26,40 | 26,40 | 4.263.003 |
| 22 feb 2024 | 24,27 | 26,63 | 24,24 | 26,40 | 26,40 | 7.697.639 |
| 21 feb 2024 | 24,02 | 24,43 | 23,89 | 24,21 | 24,21 | 2.866.912 |
| 20 feb 2024 | 23,97 | 24,44 | 23,70 | 24,06 | 24,06 | 4.230.697 |
| 19 feb 2024 | 24,53 | 24,89 | 23,91 | 24,10 | 24,10 | 384.561 |
| 16 feb 2024 | 23,95 | 24,86 | 23,88 | 24,50 | 24,50 | 2.773.158 |
| 15 feb 2024 | 24,02 | 24,72 | 24,02 | 24,19 | 24,19 | 2.034.751 |
| 14 feb 2024 | 23,91 | 24,20 | 23,66 | 24,00 | 24,00 | 1.636.785 |
| 13 feb 2024 | 23,74 | 24,31 | 23,71 | 23,78 | 23,78 | 1.650.988 |
| 12 feb 2024 | 23,10 | 24,24 | 23,10 | 23,89 | 23,89 | 3.659.207 |
| 09 feb 2024 | 23,51 | 23,62 | 22,82 | 23,10 | 23,10 | 2.336.194 |
| 08 feb 2024 | 24,31 | 24,75 | 23,35 | 23,38 | 23,38 | 5.019.506 |
| 07 feb 2024 | 24,02 | 24,69 | 23,55 | 24,33 | 24,33 | 3.659.117 |
| 06 feb 2024 | 23,20 | 24,94 | 23,10 | 24,00 | 24,00 | 5.231.148 |
| 02 feb 2024 | 23,31 | 23,31 | 22,42 | 23,00 | 23,00 | 2.675.256 |
| 01 feb 2024 | 23,45 | 23,48 | 23,03 | 23,31 | 23,31 | 3.393.072 |
| 31 gen 2024 | 22,71 | 23,65 | 22,63 | 23,37 | 23,37 | 1.710.701 |
| 30 gen 2024 | 22,41 | 23,18 | 22,34 | 22,97 | 22,97 | 2.282.949 |
| 29 gen 2024 | 22,89 | 23,11 | 22,04 | 22,33 | 22,33 | 2.983.472 |
| 26 gen 2024 | 22,52 | 23,44 | 22,12 | 22,95 | 22,95 | 1.974.927 |
| 25 gen 2024 | 22,50 | 22,54 | 21,71 | 22,37 | 22,37 | 4.165.487 |
| 24 gen 2024 | 22,89 | 22,89 | 22,20 | 22,48 | 22,48 | 1.369.160 |
| 23 gen 2024 | 22,09 | 22,63 | 21,95 | 22,37 | 22,37 | 7.152.995 |
| 22 gen 2024 | 22,39 | 22,52 | 21,79 | 21,85 | 21,85 | 604.317 |
| 19 gen 2024 | 21,60 | 22,71 | 21,22 | 22,47 | 22,47 | 2.679.661 |
| 18 gen 2024 | 21,86 | 21,89 | 21,22 | 21,41 | 21,41 | 1.222.834 |
| 17 gen 2024 | 22,19 | 22,19 | 21,43 | 21,80 | 21,80 | 5.197.303 |
| 16 gen 2024 | 23,03 | 23,10 | 22,15 | 22,32 | 22,32 | 2.752.689 |
| 15 gen 2024 | 23,00 | 23,86 | 22,99 | 23,25 | 23,25 | 520.569 |
| 12 gen 2024 | 23,14 | 23,78 | 23,05 | 23,33 | 23,33 | 1.196.892 |
| 11 gen 2024 | 23,33 | 23,85 | 22,91 | 23,18 | 23,18 | 1.820.700 |
| 10 gen 2024 | 23,33 | 23,44 | 22,81 | 23,21 | 23,21 | 1.767.536 |
| 09 gen 2024 | 23,82 | 23,87 | 23,12 | 23,42 | 23,42 | 1.723.196 |
| 08 gen 2024 | 23,86 | 24,13 | 23,51 | 23,86 | 23,86 | 1.559.345 |
| 05 gen 2024 | 22,51 | 24,30 | 22,40 | 23,94 | 23,94 | 2.600.737 |
| 04 gen 2024 | 22,56 | 22,77 | 22,37 | 22,49 | 22,49 | 2.166.796 |
| 03 gen 2024 | 23,44 | 23,46 | 22,20 | 22,36 | 22,36 | 1.665.202 |
| 02 gen 2024 | 23,00 | 23,65 | 22,61 | 23,01 | 23,01 | 2.339.744 |
| 29 dic 2023 | 24,04 | 24,04 | 23,47 | 23,67 | 23,67 | 882.216 |
| 28 dic 2023 | 23,92 | 24,10 | 23,53 | 24,05 | 24,05 | 2.060.940 |
| 27 dic 2023 | 23,73 | 24,23 | 23,45 | 24,01 | 24,01 | 2.144.747 |
| 26 dic 2023 | 23,12 | 23,78 | 23,11 | 23,60 | 23,60 | 1.328.107 |
| 22 dic 2023 | 23,18 | 23,24 | 22,95 | 23,21 | 23,21 | 1.550.055 |
| 21 dic 2023 | 22,49 | 23,24 | 22,43 | 23,24 | 23,24 | 3.348.784 |
| 20 dic 2023 | 22,63 | 23,00 | 22,10 | 22,29 | 22,29 | 5.886.158 |
| 19 dic 2023 | 22,78 | 23,60 | 22,34 | 22,46 | 22,46 | 4.528.606 |
| 18 dic 2023 | 22,27 | 23,09 | 22,27 | 22,86 | 22,86 | 1.999.410 |
| 15 dic 2023 | 22,32 | 22,85 | 22,11 | 22,69 | 22,69 | 8.860.127 |
| 14 dic 2023 | 20,48 | 23,27 | 20,48 | 22,40 | 22,40 | 9.937.279 |
| 13 dic 2023 | 19,96 | 20,54 | 19,82 | 20,30 | 20,30 | 7.953.721 |
| 11 dic 2023 | 20,18 | 20,35 | 19,89 | 19,90 | 19,90 | 1.641.022 |
| 08 dic 2023 | 19,99 | 20,47 | 19,94 | 20,17 | 20,17 | 1.084.917 |
| 07 dic 2023 | 20,00 | 20,29 | 19,73 | 20,09 | 20,09 | 6.478.691 |
| 06 dic 2023 | 20,02 | 20,28 | 19,91 | 20,00 | 20,00 | 1.810.252 |
| 05 dic 2023 | 19,94 | 20,00 | 19,64 | 19,91 | 19,91 | 1.561.247 |
| 04 dic 2023 | 20,50 | 20,56 | 19,86 | 19,98 | 19,98 | 1.958.703 |
| 01 dic 2023 | 20,04 | 20,89 | 19,89 | 20,69 | 20,69 | 1.905.959 |
| 30 nov 2023 | 19,70 | 20,26 | 19,70 | 20,04 | 20,04 | 6.960.450 |
| 29 nov 2023 | 19,10 | 19,79 | 18,97 | 19,69 | 19,69 | 3.033.348 |
| 28 nov 2023 | 18,94 | 19,32 | 18,94 | 19,10 | 19,10 | 1.880.088 |
| 27 nov 2023 | 18,84 | 19,38 | 18,79 | 19,15 | 19,15 | 1.392.367 |
| 24 nov 2023 | 18,90 | 19,23 | 18,70 | 18,74 | 18,74 | 1.364.941 |
| 23 nov 2023 | 18,74 | 18,74 | 18,55 | 18,71 | 18,71 | 358.766 |
| 22 nov 2023 | 18,76 | 19,12 | 18,53 | 18,70 | 18,70 | 1.801.608 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.