Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0572 +0,0004 (+0,04%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.864,60 -1,50 (-0,08%) Bitcoin EUR
25.674,48 +69,50 (+0,27%)
Grupo Financiero Banorte, S.A.B. de C.V. (GFNORTEO.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 01:59PM CST
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 148,00 | 148,00 | 145,71 | 146,07 | 146,07 | 4.251.966 |
| 28 sept 2023 | 147,55 | 150,09 | 147,41 | 147,76 | 147,76 | 3.414.259 |
| 27 sept 2023 | 144,69 | 148,47 | 144,50 | 147,51 | 147,51 | 5.545.070 |
| 26 sept 2023 | 143,20 | 144,99 | 143,20 | 144,14 | 144,14 | 5.059.600 |
| 25 sept 2023 | 146,99 | 146,99 | 143,22 | 143,89 | 143,89 | 4.595.535 |
| 22 sept 2023 | 148,56 | 149,14 | 145,55 | 146,31 | 146,31 | 3.072.308 |
| 21 sept 2023 | 151,00 | 151,06 | 147,00 | 149,14 | 149,14 | 4.177.212 |
| 20 sept 2023 | 148,11 | 154,15 | 147,81 | 151,18 | 151,18 | 6.635.709 |
| 19 sept 2023 | 146,92 | 149,08 | 144,97 | 148,23 | 148,23 | 4.496.835 |
| 18 sept 2023 | 145,91 | 147,40 | 144,34 | 147,00 | 147,00 | 4.612.959 |
| 15 sept 2023 | 145,81 | 147,80 | 144,00 | 147,22 | 147,22 | 18.187.476 |
| 14 sept 2023 | 143,58 | 146,47 | 142,76 | 146,05 | 146,05 | 5.447.311 |
| 13 sept 2023 | 143,59 | 144,22 | 142,40 | 142,83 | 142,83 | 4.048.139 |
| 12 sept 2023 | 142,81 | 143,51 | 142,26 | 142,65 | 142,65 | 4.349.836 |
| 11 sept 2023 | 143,99 | 144,19 | 142,37 | 143,25 | 143,25 | 2.308.609 |
| 08 sept 2023 | 142,41 | 144,57 | 142,02 | 143,88 | 143,88 | 8.040.174 |
| 07 sept 2023 | 145,39 | 145,39 | 142,31 | 142,51 | 142,51 | 4.150.157 |
| 06 sept 2023 | 144,61 | 145,60 | 142,58 | 144,46 | 144,46 | 4.182.882 |
| 05 sept 2023 | 145,66 | 147,09 | 144,37 | 144,37 | 144,37 | 4.331.890 |
| 04 sept 2023 | 145,60 | 145,99 | 144,41 | 145,64 | 145,64 | 541.897 |
| 01 sept 2023 | 145,29 | 146,09 | 143,21 | 145,37 | 145,37 | 3.253.475 |
| 31 ago 2023 | 148,85 | 149,39 | 143,84 | 144,73 | 144,73 | 16.051.112 |
| 30 ago 2023 | 147,59 | 149,59 | 147,59 | 148,38 | 148,38 | 3.137.432 |
| 29 ago 2023 | 145,80 | 148,69 | 145,34 | 148,58 | 148,58 | 3.570.964 |
| 28 ago 2023 | 145,03 | 147,49 | 145,01 | 145,80 | 145,80 | 1.330.800 |
| 25 ago 2023 | 143,61 | 146,59 | 143,22 | 145,15 | 145,15 | 2.584.159 |
| 24 ago 2023 | 146,74 | 148,14 | 142,82 | 144,46 | 144,46 | 3.947.685 |
| 23 ago 2023 | 147,08 | 147,75 | 145,43 | 147,44 | 147,44 | 7.075.007 |
| 22 ago 2023 | 146,69 | 148,03 | 145,80 | 146,78 | 146,78 | 2.163.115 |
| 21 ago 2023 | 144,90 | 146,60 | 142,95 | 145,61 | 145,61 | 3.437.522 |
| 18 ago 2023 | 146,01 | 146,65 | 144,12 | 145,34 | 145,34 | 4.062.626 |
| 17 ago 2023 | 149,29 | 149,29 | 145,40 | 146,49 | 146,49 | 8.021.681 |
| 16 ago 2023 | 149,42 | 151,45 | 147,99 | 148,39 | 148,39 | 4.921.425 |
| 15 ago 2023 | 149,41 | 151,28 | 149,21 | 149,97 | 149,97 | 3.399.136 |
| 14 ago 2023 | 148,44 | 150,04 | 146,89 | 149,98 | 149,98 | 3.887.196 |
| 11 ago 2023 | 150,04 | 150,80 | 147,80 | 148,46 | 148,46 | 3.204.749 |
| 10 ago 2023 | 149,67 | 151,45 | 149,50 | 150,07 | 150,07 | 5.294.201 |
| 09 ago 2023 | 146,79 | 149,79 | 145,71 | 149,39 | 149,39 | 4.818.697 |
| 08 ago 2023 | 149,01 | 149,50 | 145,00 | 146,68 | 146,68 | 4.311.779 |
| 07 ago 2023 | 152,62 | 153,42 | 149,03 | 149,35 | 149,35 | 3.195.058 |
| 04 ago 2023 | 149,49 | 153,03 | 149,02 | 153,00 | 153,00 | 4.763.977 |
| 03 ago 2023 | 150,91 | 150,92 | 147,30 | 149,01 | 149,01 | 5.540.055 |
| 02 ago 2023 | 155,49 | 155,49 | 151,00 | 151,10 | 151,10 | 6.901.015 |
| 01 ago 2023 | 158,30 | 158,59 | 154,81 | 155,04 | 155,04 | 6.589.176 |
| 31 jul 2023 | 156,80 | 159,02 | 155,96 | 158,78 | 158,78 | 7.190.720 |
| 28 jul 2023 | 156,27 | 156,89 | 154,71 | 156,81 | 156,81 | 6.623.918 |
| 27 jul 2023 | 154,00 | 156,60 | 153,38 | 156,50 | 156,50 | 6.244.964 |
| 26 jul 2023 | 151,14 | 155,39 | 150,90 | 154,99 | 154,99 | 7.423.689 |
| 25 jul 2023 | 148,51 | 152,00 | 147,91 | 151,60 | 151,60 | 5.188.002 |
| 24 jul 2023 | 146,31 | 149,40 | 145,31 | 148,44 | 148,44 | 7.122.325 |
| 21 jul 2023 | 148,69 | 149,01 | 143,99 | 146,30 | 146,30 | 3.437.183 |
| 20 jul 2023 | 150,39 | 150,48 | 147,89 | 148,57 | 148,57 | 3.754.706 |
| 19 jul 2023 | 147,56 | 150,89 | 147,56 | 150,21 | 150,21 | 5.535.484 |
| 18 jul 2023 | 147,60 | 149,62 | 146,51 | 148,00 | 148,00 | 3.859.449 |
| 17 jul 2023 | 147,51 | 148,13 | 146,41 | 147,36 | 147,36 | 3.440.878 |
| 14 jul 2023 | 146,99 | 148,01 | 146,45 | 147,89 | 147,89 | 4.532.859 |
| 13 jul 2023 | 146,58 | 147,69 | 145,71 | 146,51 | 146,51 | 5.482.747 |
| 12 jul 2023 | 147,19 | 147,68 | 144,76 | 146,50 | 146,50 | 6.302.475 |
| 11 jul 2023 | 145,80 | 147,09 | 144,30 | 146,51 | 146,51 | 4.999.008 |
| 10 jul 2023 | 147,30 | 147,30 | 145,21 | 146,20 | 146,20 | 3.939.473 |
| 07 jul 2023 | 144,11 | 149,23 | 143,81 | 147,70 | 147,70 | 4.699.617 |
| 06 jul 2023 | 146,64 | 146,64 | 143,13 | 144,67 | 144,67 | 5.827.536 |
| 05 jul 2023 | 141,59 | 146,65 | 140,83 | 146,64 | 146,64 | 4.907.827 |
| 04 jul 2023 | 142,20 | 142,59 | 140,65 | 141,39 | 141,39 | 577.505 |
| 03 jul 2023 | 141,20 | 142,64 | 140,11 | 142,49 | 142,49 | 2.557.472 |
| 30 jun 2023 | 141,70 | 142,67 | 139,78 | 140,82 | 140,82 | 6.119.521 |
| 29 jun 2023 | 139,80 | 142,76 | 139,01 | 142,43 | 142,43 | 3.666.141 |
| 28 jun 2023 | 139,99 | 141,46 | 139,02 | 139,63 | 139,63 | 2.656.311 |
| 27 jun 2023 | 137,67 | 140,37 | 137,11 | 139,57 | 139,57 | 6.987.016 |
| 26 jun 2023 | 137,98 | 138,47 | 136,73 | 137,38 | 137,38 | 3.914.318 |
| 23 jun 2023 | 137,88 | 138,44 | 136,55 | 137,55 | 137,55 | 6.275.784 |
| 22 jun 2023 | 139,01 | 139,73 | 136,51 | 137,25 | 137,25 | 4.480.884 |
| 21 jun 2023 | 140,11 | 140,45 | 138,11 | 139,31 | 139,31 | 3.116.250 |
| 20 jun 2023 | 143,74 | 144,06 | 139,86 | 140,41 | 140,41 | 4.036.654 |
| 19 jun 2023 | 143,51 | 144,27 | 143,21 | 143,44 | 143,44 | 833.221 |
| 16 jun 2023 | 145,49 | 145,49 | 143,44 | 144,51 | 144,51 | 18.351.206 |
| 15 jun 2023 | 143,04 | 145,59 | 142,59 | 145,15 | 145,15 | 6.552.999 |
| 14 jun 2023 | 142,91 | 143,88 | 141,65 | 143,33 | 143,33 | 6.623.009 |
| 13 jun 2023 | 142,00 | 144,20 | 141,60 | 143,19 | 143,19 | 11.622.594 |
| 12 jun 2023 | 140,02 | 143,29 | 140,02 | 142,00 | 142,00 | 4.236.033 |
| 09 jun 2023 | 139,79 | 141,29 | 139,71 | 141,00 | 141,00 | 5.114.428 |
| 08 jun 2023 | 137,29 | 140,51 | 135,01 | 139,61 | 139,61 | 8.226.999 |
| 08 jun 2023 | 7.873896 Dividendo | |||||
| 07 jun 2023 | 147,09 | 147,29 | 143,13 | 143,76 | 135,89 | 6.443.038 |
| 06 jun 2023 | 142,68 | 146,43 | 142,47 | 145,65 | 137,67 | 6.078.711 |
| 05 jun 2023 | 141,89 | 143,67 | 141,41 | 142,20 | 134,41 | 7.268.938 |
| 02 jun 2023 | 141,49 | 143,18 | 140,70 | 141,00 | 133,28 | 4.758.825 |
| 01 jun 2023 | 142,79 | 143,93 | 140,05 | 141,39 | 133,65 | 6.698.400 |
| 31 may 2023 | 147,91 | 148,50 | 141,54 | 142,14 | 134,35 | 30.479.347 |
| 30 may 2023 | 150,91 | 151,00 | 147,91 | 148,00 | 139,89 | 8.430.544 |
| 29 may 2023 | 151,11 | 151,99 | 150,88 | 151,83 | 143,51 | 979.289 |
| 26 may 2023 | 147,66 | 152,50 | 147,42 | 150,99 | 142,72 | 5.003.134 |
| 25 may 2023 | 144,42 | 148,37 | 144,42 | 148,31 | 140,19 | 7.429.454 |
| 24 may 2023 | 143,59 | 146,47 | 143,59 | 145,77 | 137,79 | 9.816.940 |
| 23 may 2023 | 143,50 | 144,99 | 141,05 | 141,71 | 133,95 | 8.308.153 |
| 22 may 2023 | 146,96 | 148,59 | 142,23 | 143,07 | 135,23 | 6.737.147 |
| 19 may 2023 | 150,29 | 150,79 | 144,21 | 145,50 | 137,53 | 8.534.541 |
| 18 may 2023 | 148,99 | 150,99 | 148,51 | 149,60 | 141,41 | 7.583.077 |
| 17 may 2023 | 149,09 | 150,09 | 148,00 | 148,19 | 140,07 | 6.314.287 |
| 16 may 2023 | 152,69 | 154,69 | 148,00 | 148,71 | 140,56 | 5.985.801 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
