Mercados españoles cerrados

Grupo Financiero Banorte, S.A.B. de C.V. (GFNORTEO.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
151,81+4,89 (+3,33%)
Al cierre: 01:59PM CST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024146,90154,43146,90151,77151,7734.196.776
20 jun 2024145,69147,66144,01146,90146,908.424.159
19 jun 2024144,74147,74144,10146,01146,013.060.548
18 jun 2024139,90145,62138,71144,06144,0611.101.530
17 jun 2024137,58141,00137,40140,01140,0118.285.350
14 jun 2024133,08138,16131,50137,01137,0120.386.862
13 jun 2024136,59136,99131,78132,65132,6529.218.138
12 jun 2024136,99137,50135,82135,88135,8819.709.045
11 jun 2024139,75139,75135,17136,87136,8721.061.834
10 jun 2024139,70141,29138,42138,60138,6013.046.888
07 jun 2024149,79150,39138,12139,16139,1615.639.929
06 jun 2024155,00156,10144,92148,36148,3618.534.521
05 jun 2024149,49155,92147,00155,34155,3413.766.298
04 jun 2024143,99149,54143,60148,65148,6518.112.858
03 jun 2024159,90159,90135,00143,06143,0631.768.845
31 may 2024155,13163,57153,27161,17161,1726.760.483
30 may 2024161,00161,00155,25156,41156,4119.861.598
29 may 2024162,89163,22159,01160,99160,9914.765.710
28 may 2024166,22166,59161,11162,74162,746.026.017
27 may 2024164,99167,00164,88166,99166,991.638.075
24 may 2024160,57165,44159,81164,71164,715.099.764
23 may 2024165,83167,03160,00160,02160,0210.688.059
22 may 2024167,76168,09164,41166,19166,197.811.285
21 may 2024169,66169,71167,14167,20167,2010.290.149
20 may 2024174,21174,77169,20170,10170,105.808.471
17 may 2024175,60177,39174,00175,23175,232.944.214
16 may 2024174,99177,36174,21175,69175,694.309.077
15 may 2024174,48177,56174,11175,00175,005.646.514
14 may 2024178,89178,89173,62174,11174,117.294.171
13 may 2024175,62179,13175,51177,64177,644.866.769
10 may 2024175,89177,01174,95175,62175,624.618.777
09 may 2024173,37177,09170,10175,71175,714.354.108
08 may 2024173,37175,70170,10174,43174,434.966.896
07 may 2024173,79174,80172,01173,01173,014.826.917
06 may 2024173,99174,59172,47173,70173,703.753.615
03 may 2024172,61174,59172,51173,54173,543.536.721
02 may 2024169,99173,29168,81173,29173,294.847.360
30 abr 2024169,21173,29168,81169,92169,929.932.596
29 abr 2024173,30173,78168,02169,05169,055.975.288
26 abr 2024175,09175,58172,58173,00173,003.685.582
25 abr 2024175,49176,09171,37174,87174,874.632.056
24 abr 2024178,45179,29174,35175,31175,314.448.404
23 abr 2024181,59181,89176,40178,58178,584.736.650
22 abr 2024174,19182,00174,01181,89181,894.888.048
19 abr 2024174,82174,99170,86173,03173,033.237.966
18 abr 2024171,51175,29171,51174,82174,825.690.366
17 abr 2024170,99176,20170,13172,00172,003.978.651
16 abr 2024174,09175,89169,89170,79170,796.574.829
15 abr 2024174,90179,75172,23173,82173,823.123.297
12 abr 2024174,77177,99174,28175,62175,626.622.330
11 abr 2024173,75177,22172,82174,28174,283.497.295
10 abr 2024173,41174,78171,01173,87173,874.273.121
09 abr 2024178,46178,99173,09174,50174,504.374.446
08 abr 2024181,82182,99178,00178,23178,234.175.762
05 abr 2024180,70182,89180,21182,57182,573.047.456
04 abr 2024177,62184,28177,26181,99181,996.627.703
03 abr 2024178,01179,38176,74177,90177,907.345.612
02 abr 2024176,00180,49176,00179,14179,145.878.100
01 abr 2024176,99178,19173,93175,68175,687.264.067
27 mar 2024177,85178,19174,52176,66176,664.743.567
26 mar 2024170,01177,79169,83177,44177,445.979.445
25 mar 2024172,01172,99169,74170,04170,043.302.196
22 mar 2024175,04175,96172,10172,88172,882.750.245
21 mar 2024174,41177,57174,00175,03175,033.317.224
20 mar 2024170,19177,29169,41175,30175,305.256.814
19 mar 2024169,02170,99166,01170,10170,105.253.513
15 mar 2024173,79173,89168,75170,00170,0025.848.289
14 mar 2024175,85175,99172,62173,65173,654.889.120
13 mar 2024170,20175,55168,63174,88174,885.658.558
12 mar 2024174,49174,49169,02170,41170,414.943.421
11 mar 2024172,28175,02171,61173,99173,991.884.068
08 mar 2024176,22177,93171,61172,00172,003.237.502
07 mar 2024179,13180,53175,22176,19176,193.628.034
06 mar 2024179,98180,98178,41178,50178,505.377.034
05 mar 2024178,62181,59176,81180,02180,024.501.299
04 mar 2024176,61180,86176,61178,93178,933.849.204
01 mar 2024176,59180,49175,01176,43176,432.949.003
29 feb 2024176,84178,59175,10176,30176,307.399.137
28 feb 2024178,68179,68175,47176,71176,713.760.836
27 feb 2024178,67181,12177,01178,51178,514.430.279
26 feb 2024182,62182,73177,06178,90178,905.354.354
23 feb 2024183,61185,29182,21183,31183,313.712.485
22 feb 2024184,59185,99182,83182,83182,833.876.025
21 feb 2024186,61186,66183,51183,96183,964.932.757
20 feb 2024186,71189,79185,67187,32187,324.328.706
19 feb 2024187,40188,60185,81187,64187,641.451.953
16 feb 2024184,89187,79183,42187,26187,262.070.475
15 feb 2024183,97187,48183,38184,30184,303.624.719
14 feb 2024182,12184,99182,12184,03184,034.267.619
13 feb 2024184,03184,21181,01182,16182,163.503.764
12 feb 2024184,36185,46183,35184,24184,241.946.888
09 feb 2024184,33185,10182,85184,51184,513.948.101
08 feb 2024189,87189,87183,00184,95184,956.639.433
07 feb 2024185,00190,12184,23189,18189,186.482.590
06 feb 2024181,89186,89181,44185,20185,2010.308.541
02 feb 2024177,69181,99177,03181,00181,007.768.886
01 feb 2024175,00177,99174,28176,62176,626.511.034
31 ene 2024175,81176,50171,64175,01175,016.891.518
30 ene 2024171,19177,31171,00175,78175,786.427.404
29 ene 2024170,89173,50169,63171,16171,164.554.805
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...