Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.516,24 +815,05 (+1,32%)
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:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 143,30 | 143,30 | 140,01 | 141,94 | 141,94 | 7.766.668 |
| 25 jul 2024 | 144,54 | 145,39 | 141,62 | 143,85 | 143,85 | 6.537.759 |
| 24 jul 2024 | 148,61 | 149,00 | 144,22 | 144,54 | 144,54 | 9.897.549 |
| 23 jul 2024 | 149,41 | 151,39 | 148,04 | 149,15 | 149,15 | 6.028.640 |
| 22 jul 2024 | 150,05 | 150,94 | 148,61 | 150,89 | 150,89 | 3.940.700 |
| 19 jul 2024 | 147,38 | 150,97 | 147,01 | 149,13 | 149,13 | 4.771.462 |
| 18 jul 2024 | 147,44 | 149,29 | 146,50 | 148,09 | 148,09 | 5.740.300 |
| 17 jul 2024 | 148,80 | 148,80 | 146,12 | 147,49 | 147,49 | 6.485.928 |
| 16 jul 2024 | 148,49 | 148,95 | 146,30 | 148,13 | 148,13 | 5.945.844 |
| 15 jul 2024 | 149,99 | 151,00 | 147,05 | 148,00 | 148,00 | 5.289.957 |
| 12 jul 2024 | 148,61 | 150,99 | 146,41 | 149,01 | 149,01 | 5.944.378 |
| 11 jul 2024 | 149,45 | 151,00 | 148,82 | 148,82 | 148,82 | 7.853.973 |
| 10 jul 2024 | 147,00 | 150,30 | 147,00 | 149,41 | 149,41 | 8.779.937 |
| 09 jul 2024 | 147,02 | 148,59 | 146,01 | 147,09 | 147,09 | 6.895.448 |
| 08 jul 2024 | 147,21 | 148,32 | 146,21 | 147,24 | 147,24 | 10.106.961 |
| 05 jul 2024 | 147,84 | 149,12 | 146,00 | 148,37 | 148,37 | 7.688.850 |
| 04 jul 2024 | 146,56 | 148,69 | 146,54 | 147,26 | 147,26 | 878.574 |
| 03 jul 2024 | 146,00 | 149,90 | 145,81 | 147,21 | 147,21 | 4.795.174 |
| 02 jul 2024 | 146,69 | 149,57 | 145,80 | 147,18 | 147,18 | 8.918.107 |
| 01 jul 2024 | 141,62 | 148,78 | 141,62 | 147,46 | 147,46 | 8.305.194 |
| 28 jun 2024 | 143,19 | 147,23 | 141,81 | 142,38 | 142,38 | 8.456.688 |
| 27 jun 2024 | 142,98 | 143,55 | 141,02 | 141,87 | 141,87 | 10.945.702 |
| 27 jun 2024 | 9.089478 Dividendo | |||||
| 26 jun 2024 | 152,49 | 152,50 | 148,81 | 149,20 | 140,11 | 10.530.553 |
| 25 jun 2024 | 149,41 | 152,92 | 148,01 | 151,66 | 142,42 | 10.508.343 |
| 24 jun 2024 | 150,61 | 152,98 | 149,21 | 150,02 | 140,88 | 10.316.738 |
| 21 jun 2024 | 146,90 | 154,43 | 146,90 | 151,77 | 142,52 | 34.196.776 |
| 20 jun 2024 | 145,69 | 147,66 | 144,01 | 146,90 | 137,95 | 8.424.159 |
| 19 jun 2024 | 144,74 | 147,74 | 144,10 | 146,01 | 137,11 | 3.060.548 |
| 18 jun 2024 | 139,90 | 145,62 | 138,71 | 144,06 | 135,28 | 11.101.530 |
| 17 jun 2024 | 137,58 | 141,00 | 137,40 | 140,01 | 131,48 | 18.285.350 |
| 14 jun 2024 | 133,08 | 138,16 | 131,50 | 137,01 | 128,66 | 20.386.862 |
| 13 jun 2024 | 136,59 | 136,99 | 131,78 | 132,65 | 124,57 | 29.218.138 |
| 12 jun 2024 | 136,99 | 137,50 | 135,82 | 135,88 | 127,60 | 19.709.045 |
| 11 jun 2024 | 139,75 | 139,75 | 135,17 | 136,87 | 128,53 | 21.061.834 |
| 10 jun 2024 | 139,70 | 141,29 | 138,42 | 138,60 | 130,16 | 13.046.888 |
| 07 jun 2024 | 149,79 | 150,39 | 138,12 | 139,16 | 130,68 | 15.639.929 |
| 06 jun 2024 | 155,00 | 156,10 | 144,92 | 148,36 | 139,32 | 18.534.521 |
| 05 jun 2024 | 149,49 | 155,92 | 147,00 | 155,34 | 145,88 | 13.766.298 |
| 04 jun 2024 | 143,99 | 149,54 | 143,60 | 148,65 | 139,59 | 18.112.858 |
| 03 jun 2024 | 159,90 | 159,90 | 135,00 | 143,06 | 134,34 | 31.768.845 |
| 31 may 2024 | 155,13 | 163,57 | 153,27 | 161,17 | 151,35 | 26.760.483 |
| 30 may 2024 | 161,00 | 161,00 | 155,25 | 156,41 | 146,88 | 19.861.598 |
| 29 may 2024 | 162,89 | 163,22 | 159,01 | 160,99 | 151,18 | 14.765.710 |
| 28 may 2024 | 166,22 | 166,59 | 161,11 | 162,74 | 152,83 | 6.026.017 |
| 27 may 2024 | 164,99 | 167,00 | 164,88 | 166,99 | 156,82 | 1.638.075 |
| 24 may 2024 | 160,57 | 165,44 | 159,81 | 164,71 | 154,68 | 5.099.764 |
| 23 may 2024 | 165,83 | 167,03 | 160,00 | 160,02 | 150,27 | 10.688.059 |
| 22 may 2024 | 167,76 | 168,09 | 164,41 | 166,19 | 156,07 | 7.811.285 |
| 21 may 2024 | 169,66 | 169,71 | 167,14 | 167,20 | 157,01 | 10.290.149 |
| 20 may 2024 | 174,21 | 174,77 | 169,20 | 170,10 | 159,74 | 5.808.471 |
| 17 may 2024 | 175,60 | 177,39 | 174,00 | 175,23 | 164,55 | 2.944.214 |
| 16 may 2024 | 174,99 | 177,36 | 174,21 | 175,69 | 164,99 | 4.309.077 |
| 15 may 2024 | 174,48 | 177,56 | 174,11 | 175,00 | 164,34 | 5.646.514 |
| 14 may 2024 | 178,89 | 178,89 | 173,62 | 174,11 | 163,50 | 7.294.171 |
| 13 may 2024 | 175,62 | 179,13 | 175,51 | 177,64 | 166,82 | 4.866.769 |
| 10 may 2024 | 175,89 | 177,01 | 174,95 | 175,62 | 164,92 | 4.618.777 |
| 09 may 2024 | 173,37 | 177,09 | 170,10 | 175,71 | 165,01 | 4.354.108 |
| 08 may 2024 | 173,37 | 175,70 | 170,10 | 174,43 | 163,80 | 4.966.896 |
| 07 may 2024 | 173,79 | 174,80 | 172,01 | 173,01 | 162,47 | 4.826.917 |
| 06 may 2024 | 173,99 | 174,59 | 172,47 | 173,70 | 163,12 | 3.753.615 |
| 03 may 2024 | 172,61 | 174,59 | 172,51 | 173,54 | 162,97 | 3.536.721 |
| 02 may 2024 | 169,99 | 173,29 | 168,81 | 173,29 | 162,73 | 4.847.360 |
| 30 abr 2024 | 169,21 | 173,29 | 168,81 | 169,92 | 159,57 | 9.932.596 |
| 29 abr 2024 | 173,30 | 173,78 | 168,02 | 169,05 | 158,75 | 5.975.288 |
| 26 abr 2024 | 175,09 | 175,58 | 172,58 | 173,00 | 162,46 | 3.685.582 |
| 25 abr 2024 | 175,49 | 176,09 | 171,37 | 174,87 | 164,22 | 4.632.056 |
| 24 abr 2024 | 178,45 | 179,29 | 174,35 | 175,31 | 164,63 | 4.448.404 |
| 23 abr 2024 | 181,59 | 181,89 | 176,40 | 178,58 | 167,70 | 4.736.650 |
| 22 abr 2024 | 174,19 | 182,00 | 174,01 | 181,89 | 170,81 | 4.888.048 |
| 19 abr 2024 | 174,82 | 174,99 | 170,86 | 173,03 | 162,49 | 3.237.966 |
| 18 abr 2024 | 171,51 | 175,29 | 171,51 | 174,82 | 164,17 | 5.690.366 |
| 17 abr 2024 | 170,99 | 176,20 | 170,13 | 172,00 | 161,52 | 3.978.651 |
| 16 abr 2024 | 174,09 | 175,89 | 169,89 | 170,79 | 160,39 | 6.574.829 |
| 15 abr 2024 | 174,90 | 179,75 | 172,23 | 173,82 | 163,23 | 3.123.297 |
| 12 abr 2024 | 174,77 | 177,99 | 174,28 | 175,62 | 164,92 | 6.622.330 |
| 11 abr 2024 | 173,75 | 177,22 | 172,82 | 174,28 | 163,66 | 3.497.295 |
| 10 abr 2024 | 173,41 | 174,78 | 171,01 | 173,87 | 163,28 | 4.273.121 |
| 09 abr 2024 | 178,46 | 178,99 | 173,09 | 174,50 | 163,87 | 4.374.446 |
| 08 abr 2024 | 181,82 | 182,99 | 178,00 | 178,23 | 167,37 | 4.175.762 |
| 05 abr 2024 | 180,70 | 182,89 | 180,21 | 182,57 | 171,45 | 3.047.456 |
| 04 abr 2024 | 177,62 | 184,28 | 177,26 | 181,99 | 170,90 | 6.627.703 |
| 03 abr 2024 | 178,01 | 179,38 | 176,74 | 177,90 | 167,06 | 7.345.612 |
| 02 abr 2024 | 176,00 | 180,49 | 176,00 | 179,14 | 168,23 | 5.878.100 |
| 01 abr 2024 | 176,99 | 178,19 | 173,93 | 175,68 | 164,98 | 7.264.067 |
| 27 mar 2024 | 177,85 | 178,19 | 174,52 | 176,66 | 165,90 | 4.743.567 |
| 26 mar 2024 | 170,01 | 177,79 | 169,83 | 177,44 | 166,63 | 5.979.445 |
| 25 mar 2024 | 172,01 | 172,99 | 169,74 | 170,04 | 159,68 | 3.302.196 |
| 22 mar 2024 | 175,04 | 175,96 | 172,10 | 172,88 | 162,35 | 2.750.245 |
| 21 mar 2024 | 174,41 | 177,57 | 174,00 | 175,03 | 164,37 | 3.317.224 |
| 20 mar 2024 | 170,19 | 177,29 | 169,41 | 175,30 | 164,62 | 5.256.814 |
| 19 mar 2024 | 169,02 | 170,99 | 166,01 | 170,10 | 159,74 | 5.253.513 |
| 15 mar 2024 | 173,79 | 173,89 | 168,75 | 170,00 | 159,64 | 25.848.289 |
| 14 mar 2024 | 175,85 | 175,99 | 172,62 | 173,65 | 163,07 | 4.889.120 |
| 13 mar 2024 | 170,20 | 175,55 | 168,63 | 174,88 | 164,23 | 5.658.558 |
| 12 mar 2024 | 174,49 | 174,49 | 169,02 | 170,41 | 160,03 | 4.943.421 |
| 11 mar 2024 | 172,28 | 175,02 | 171,61 | 173,99 | 163,39 | 1.884.068 |
| 08 mar 2024 | 176,22 | 177,93 | 171,61 | 172,00 | 161,52 | 3.237.502 |
| 07 mar 2024 | 179,13 | 180,53 | 175,22 | 176,19 | 165,46 | 3.628.034 |
| 06 mar 2024 | 179,98 | 180,98 | 178,41 | 178,50 | 167,63 | 5.377.034 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.