Mercados españoles cerrados en 2 hrs 13 min
IBEX 35
9.978,80 +42,70 (+0,43%) Euro Stoxx 50
4.333,66 -20,75 (-0,48%) Dólar/Euro
1,0972 +0,0013 (+0,12%) Petróleo Brent
80,64 +0,66 (+0,83%) Oro
2.022,20 +9,80 (+0,49%) Bitcoin EUR
34.085,92 +502,66 (+1,50%)
Grupo Financiero Banorte, S.A.B. de C.V. (GFNORTEO.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
A partir del 02:59PM CST. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 nov 2023 | 162,17 | 159,58 | 159,58 | 159,58 | 159,58 | 4.732.770 |
| 24 nov 2023 | 163,01 | 164,89 | 161,51 | 163,18 | 163,18 | 3.766.185 |
| 23 nov 2023 | 161,90 | 164,00 | 161,90 | 163,41 | 163,41 | 461.228 |
| 22 nov 2023 | 162,69 | 163,41 | 160,17 | 162,55 | 162,55 | 3.566.537 |
| 21 nov 2023 | 159,01 | 164,22 | 157,32 | 161,76 | 161,76 | 6.336.499 |
| 17 nov 2023 | 161,20 | 162,18 | 160,38 | 161,22 | 161,22 | 4.268.819 |
| 16 nov 2023 | 161,92 | 163,01 | 160,00 | 161,57 | 161,57 | 4.586.927 |
| 15 nov 2023 | 159,00 | 162,78 | 158,61 | 162,72 | 162,72 | 4.299.967 |
| 14 nov 2023 | 155,49 | 160,01 | 155,45 | 159,23 | 159,23 | 5.570.681 |
| 13 nov 2023 | 157,47 | 157,47 | 154,71 | 155,01 | 155,01 | 3.684.904 |
| 10 nov 2023 | 153,00 | 158,44 | 152,72 | 157,85 | 157,85 | 4.877.764 |
| 09 nov 2023 | 152,61 | 153,72 | 151,91 | 153,05 | 153,05 | 2.913.309 |
| 08 nov 2023 | 152,81 | 156,66 | 149,98 | 153,56 | 153,56 | 4.559.244 |
| 07 nov 2023 | 153,54 | 153,92 | 151,19 | 152,80 | 152,80 | 4.493.734 |
| 06 nov 2023 | 158,45 | 158,45 | 152,41 | 153,43 | 153,43 | 5.166.302 |
| 03 nov 2023 | 152,19 | 163,92 | 152,01 | 156,82 | 156,82 | 10.074.284 |
| 01 nov 2023 | 146,89 | 152,99 | 146,79 | 151,08 | 151,08 | 4.152.540 |
| 31 oct 2023 | 150,60 | 150,60 | 146,01 | 146,05 | 146,05 | 5.342.008 |
| 30 oct 2023 | 146,41 | 150,79 | 146,41 | 150,60 | 150,60 | 5.703.011 |
| 27 oct 2023 | 145,54 | 148,86 | 144,94 | 147,32 | 147,32 | 4.620.725 |
| 26 oct 2023 | 147,51 | 147,51 | 141,63 | 146,15 | 146,15 | 5.269.253 |
| 25 oct 2023 | 145,65 | 148,99 | 144,91 | 148,00 | 148,00 | 3.778.349 |
| 24 oct 2023 | 143,79 | 147,77 | 143,60 | 145,60 | 145,60 | 4.589.051 |
| 23 oct 2023 | 143,00 | 144,29 | 141,81 | 143,26 | 143,26 | 2.602.236 |
| 20 oct 2023 | 147,11 | 147,83 | 142,30 | 143,11 | 143,11 | 5.888.894 |
| 19 oct 2023 | 149,23 | 149,49 | 146,52 | 147,55 | 147,55 | 3.298.954 |
| 18 oct 2023 | 147,51 | 150,50 | 146,21 | 149,07 | 149,07 | 14.296.546 |
| 17 oct 2023 | 149,31 | 149,69 | 146,10 | 148,77 | 148,77 | 4.838.456 |
| 16 oct 2023 | 150,01 | 151,29 | 149,41 | 149,89 | 149,89 | 4.696.554 |
| 13 oct 2023 | 148,21 | 151,29 | 147,61 | 150,51 | 150,51 | 7.710.015 |
| 12 oct 2023 | 148,99 | 149,76 | 147,77 | 149,29 | 149,29 | 4.192.400 |
| 12 oct 2023 | 5.20209 Dividendo | |||||
| 11 oct 2023 | 150,61 | 153,88 | 149,79 | 152,76 | 147,56 | 7.012.615 |
| 10 oct 2023 | 147,50 | 151,63 | 147,15 | 151,20 | 146,05 | 7.016.273 |
| 09 oct 2023 | 144,51 | 149,48 | 144,01 | 147,12 | 142,11 | 3.038.728 |
| 06 oct 2023 | 141,10 | 144,89 | 138,31 | 144,24 | 139,33 | 4.332.823 |
| 05 oct 2023 | 143,21 | 143,35 | 137,75 | 141,57 | 136,75 | 10.312.176 |
| 04 oct 2023 | 143,31 | 144,89 | 142,05 | 143,85 | 138,95 | 7.413.147 |
| 03 oct 2023 | 149,95 | 149,95 | 142,82 | 144,53 | 139,61 | 6.177.878 |
| 02 oct 2023 | 146,63 | 150,32 | 146,11 | 149,99 | 144,88 | 3.554.516 |
| 29 sept 2023 | 148,00 | 148,00 | 145,71 | 146,07 | 141,10 | 4.251.966 |
| 28 sept 2023 | 147,55 | 150,09 | 147,41 | 147,76 | 142,73 | 3.414.259 |
| 27 sept 2023 | 144,69 | 148,47 | 144,50 | 147,51 | 142,49 | 5.545.070 |
| 26 sept 2023 | 143,20 | 144,99 | 143,20 | 144,14 | 139,23 | 5.059.600 |
| 25 sept 2023 | 146,99 | 146,99 | 143,22 | 143,89 | 138,99 | 4.595.535 |
| 22 sept 2023 | 148,56 | 149,14 | 145,55 | 146,31 | 141,33 | 3.072.308 |
| 21 sept 2023 | 151,00 | 151,06 | 147,00 | 149,14 | 144,06 | 4.177.212 |
| 20 sept 2023 | 148,11 | 154,15 | 147,81 | 151,18 | 146,03 | 6.635.709 |
| 19 sept 2023 | 146,92 | 149,08 | 144,97 | 148,23 | 143,18 | 4.496.835 |
| 18 sept 2023 | 145,91 | 147,40 | 144,34 | 147,00 | 141,99 | 4.612.959 |
| 15 sept 2023 | 145,81 | 147,80 | 144,00 | 147,22 | 142,21 | 18.187.476 |
| 14 sept 2023 | 143,58 | 146,47 | 142,76 | 146,05 | 141,08 | 5.447.311 |
| 13 sept 2023 | 143,59 | 144,22 | 142,40 | 142,83 | 137,97 | 4.048.139 |
| 12 sept 2023 | 142,81 | 143,51 | 142,26 | 142,65 | 137,79 | 4.349.836 |
| 11 sept 2023 | 143,99 | 144,19 | 142,37 | 143,25 | 138,37 | 2.308.609 |
| 08 sept 2023 | 142,41 | 144,57 | 142,02 | 143,88 | 138,98 | 8.040.174 |
| 07 sept 2023 | 145,39 | 145,39 | 142,31 | 142,51 | 137,66 | 4.150.157 |
| 06 sept 2023 | 144,61 | 145,60 | 142,58 | 144,46 | 139,54 | 4.182.882 |
| 05 sept 2023 | 145,66 | 147,09 | 144,37 | 144,37 | 139,45 | 4.331.890 |
| 04 sept 2023 | 145,60 | 145,99 | 144,41 | 145,64 | 140,68 | 541.897 |
| 01 sept 2023 | 145,29 | 146,09 | 143,21 | 145,37 | 140,42 | 3.253.475 |
| 31 ago 2023 | 148,85 | 149,39 | 143,84 | 144,73 | 139,80 | 16.051.112 |
| 30 ago 2023 | 147,59 | 149,59 | 147,59 | 148,38 | 143,33 | 3.137.432 |
| 29 ago 2023 | 145,80 | 148,69 | 145,34 | 148,58 | 143,52 | 3.570.964 |
| 28 ago 2023 | 145,03 | 147,49 | 145,01 | 145,80 | 140,83 | 1.330.800 |
| 25 ago 2023 | 143,61 | 146,59 | 143,22 | 145,15 | 140,21 | 2.584.159 |
| 24 ago 2023 | 146,74 | 148,14 | 142,82 | 144,46 | 139,54 | 3.947.685 |
| 23 ago 2023 | 147,08 | 147,75 | 145,43 | 147,44 | 142,42 | 7.075.007 |
| 22 ago 2023 | 146,69 | 148,03 | 145,80 | 146,78 | 141,78 | 2.163.115 |
| 21 ago 2023 | 144,90 | 146,60 | 142,95 | 145,61 | 140,65 | 3.437.522 |
| 18 ago 2023 | 146,01 | 146,65 | 144,12 | 145,34 | 140,39 | 4.062.626 |
| 17 ago 2023 | 149,29 | 149,29 | 145,40 | 146,49 | 141,50 | 8.021.681 |
| 16 ago 2023 | 149,42 | 151,45 | 147,99 | 148,39 | 143,34 | 4.921.425 |
| 15 ago 2023 | 149,41 | 151,28 | 149,21 | 149,97 | 144,86 | 3.399.136 |
| 14 ago 2023 | 148,44 | 150,04 | 146,89 | 149,98 | 144,87 | 3.887.196 |
| 11 ago 2023 | 150,04 | 150,80 | 147,80 | 148,46 | 143,40 | 3.204.749 |
| 10 ago 2023 | 149,67 | 151,45 | 149,50 | 150,07 | 144,96 | 5.294.201 |
| 09 ago 2023 | 146,79 | 149,79 | 145,71 | 149,39 | 144,30 | 4.818.697 |
| 08 ago 2023 | 149,01 | 149,50 | 145,00 | 146,68 | 141,68 | 4.311.779 |
| 07 ago 2023 | 152,62 | 153,42 | 149,03 | 149,35 | 144,26 | 3.195.058 |
| 04 ago 2023 | 149,49 | 153,03 | 149,02 | 153,00 | 147,79 | 4.763.977 |
| 03 ago 2023 | 150,91 | 150,92 | 147,30 | 149,01 | 143,94 | 5.540.055 |
| 02 ago 2023 | 155,49 | 155,49 | 151,00 | 151,10 | 145,95 | 6.901.015 |
| 01 ago 2023 | 158,30 | 158,59 | 154,81 | 155,04 | 149,76 | 6.589.176 |
| 31 jul 2023 | 156,80 | 159,02 | 155,96 | 158,78 | 153,37 | 7.190.720 |
| 28 jul 2023 | 156,27 | 156,89 | 154,71 | 156,81 | 151,47 | 6.623.918 |
| 27 jul 2023 | 154,00 | 156,60 | 153,38 | 156,50 | 151,17 | 6.244.964 |
| 26 jul 2023 | 151,14 | 155,39 | 150,90 | 154,99 | 149,71 | 7.423.689 |
| 25 jul 2023 | 148,51 | 152,00 | 147,91 | 151,60 | 146,44 | 5.188.002 |
| 24 jul 2023 | 146,31 | 149,40 | 145,31 | 148,44 | 143,39 | 7.122.325 |
| 21 jul 2023 | 148,69 | 149,01 | 143,99 | 146,30 | 141,32 | 3.437.183 |
| 20 jul 2023 | 150,39 | 150,48 | 147,89 | 148,57 | 143,51 | 3.754.706 |
| 19 jul 2023 | 147,56 | 150,89 | 147,56 | 150,21 | 145,09 | 5.535.484 |
| 18 jul 2023 | 147,60 | 149,62 | 146,51 | 148,00 | 142,96 | 3.859.449 |
| 17 jul 2023 | 147,51 | 148,13 | 146,41 | 147,36 | 142,34 | 3.440.878 |
| 14 jul 2023 | 146,99 | 148,01 | 146,45 | 147,89 | 142,85 | 4.532.859 |
| 13 jul 2023 | 146,58 | 147,69 | 145,71 | 146,51 | 141,52 | 5.482.747 |
| 12 jul 2023 | 147,19 | 147,68 | 144,76 | 146,50 | 141,51 | 6.302.475 |
| 11 jul 2023 | 145,80 | 147,09 | 144,30 | 146,51 | 141,52 | 4.999.008 |
| 10 jul 2023 | 147,30 | 147,30 | 145,21 | 146,20 | 141,22 | 3.939.473 |
| *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.