Mercados españoles cerrados en 2 hrs 13 min

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

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
159,58+0,17 (+0,11%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov 2023162,17159,58159,58159,58159,584.732.770
24 nov 2023163,01164,89161,51163,18163,183.766.185
23 nov 2023161,90164,00161,90163,41163,41461.228
22 nov 2023162,69163,41160,17162,55162,553.566.537
21 nov 2023159,01164,22157,32161,76161,766.336.499
17 nov 2023161,20162,18160,38161,22161,224.268.819
16 nov 2023161,92163,01160,00161,57161,574.586.927
15 nov 2023159,00162,78158,61162,72162,724.299.967
14 nov 2023155,49160,01155,45159,23159,235.570.681
13 nov 2023157,47157,47154,71155,01155,013.684.904
10 nov 2023153,00158,44152,72157,85157,854.877.764
09 nov 2023152,61153,72151,91153,05153,052.913.309
08 nov 2023152,81156,66149,98153,56153,564.559.244
07 nov 2023153,54153,92151,19152,80152,804.493.734
06 nov 2023158,45158,45152,41153,43153,435.166.302
03 nov 2023152,19163,92152,01156,82156,8210.074.284
01 nov 2023146,89152,99146,79151,08151,084.152.540
31 oct 2023150,60150,60146,01146,05146,055.342.008
30 oct 2023146,41150,79146,41150,60150,605.703.011
27 oct 2023145,54148,86144,94147,32147,324.620.725
26 oct 2023147,51147,51141,63146,15146,155.269.253
25 oct 2023145,65148,99144,91148,00148,003.778.349
24 oct 2023143,79147,77143,60145,60145,604.589.051
23 oct 2023143,00144,29141,81143,26143,262.602.236
20 oct 2023147,11147,83142,30143,11143,115.888.894
19 oct 2023149,23149,49146,52147,55147,553.298.954
18 oct 2023147,51150,50146,21149,07149,0714.296.546
17 oct 2023149,31149,69146,10148,77148,774.838.456
16 oct 2023150,01151,29149,41149,89149,894.696.554
13 oct 2023148,21151,29147,61150,51150,517.710.015
12 oct 2023148,99149,76147,77149,29149,294.192.400
12 oct 20235.20209 Dividendo
11 oct 2023150,61153,88149,79152,76147,567.012.615
10 oct 2023147,50151,63147,15151,20146,057.016.273
09 oct 2023144,51149,48144,01147,12142,113.038.728
06 oct 2023141,10144,89138,31144,24139,334.332.823
05 oct 2023143,21143,35137,75141,57136,7510.312.176
04 oct 2023143,31144,89142,05143,85138,957.413.147
03 oct 2023149,95149,95142,82144,53139,616.177.878
02 oct 2023146,63150,32146,11149,99144,883.554.516
29 sept 2023148,00148,00145,71146,07141,104.251.966
28 sept 2023147,55150,09147,41147,76142,733.414.259
27 sept 2023144,69148,47144,50147,51142,495.545.070
26 sept 2023143,20144,99143,20144,14139,235.059.600
25 sept 2023146,99146,99143,22143,89138,994.595.535
22 sept 2023148,56149,14145,55146,31141,333.072.308
21 sept 2023151,00151,06147,00149,14144,064.177.212
20 sept 2023148,11154,15147,81151,18146,036.635.709
19 sept 2023146,92149,08144,97148,23143,184.496.835
18 sept 2023145,91147,40144,34147,00141,994.612.959
15 sept 2023145,81147,80144,00147,22142,2118.187.476
14 sept 2023143,58146,47142,76146,05141,085.447.311
13 sept 2023143,59144,22142,40142,83137,974.048.139
12 sept 2023142,81143,51142,26142,65137,794.349.836
11 sept 2023143,99144,19142,37143,25138,372.308.609
08 sept 2023142,41144,57142,02143,88138,988.040.174
07 sept 2023145,39145,39142,31142,51137,664.150.157
06 sept 2023144,61145,60142,58144,46139,544.182.882
05 sept 2023145,66147,09144,37144,37139,454.331.890
04 sept 2023145,60145,99144,41145,64140,68541.897
01 sept 2023145,29146,09143,21145,37140,423.253.475
31 ago 2023148,85149,39143,84144,73139,8016.051.112
30 ago 2023147,59149,59147,59148,38143,333.137.432
29 ago 2023145,80148,69145,34148,58143,523.570.964
28 ago 2023145,03147,49145,01145,80140,831.330.800
25 ago 2023143,61146,59143,22145,15140,212.584.159
24 ago 2023146,74148,14142,82144,46139,543.947.685
23 ago 2023147,08147,75145,43147,44142,427.075.007
22 ago 2023146,69148,03145,80146,78141,782.163.115
21 ago 2023144,90146,60142,95145,61140,653.437.522
18 ago 2023146,01146,65144,12145,34140,394.062.626
17 ago 2023149,29149,29145,40146,49141,508.021.681
16 ago 2023149,42151,45147,99148,39143,344.921.425
15 ago 2023149,41151,28149,21149,97144,863.399.136
14 ago 2023148,44150,04146,89149,98144,873.887.196
11 ago 2023150,04150,80147,80148,46143,403.204.749
10 ago 2023149,67151,45149,50150,07144,965.294.201
09 ago 2023146,79149,79145,71149,39144,304.818.697
08 ago 2023149,01149,50145,00146,68141,684.311.779
07 ago 2023152,62153,42149,03149,35144,263.195.058
04 ago 2023149,49153,03149,02153,00147,794.763.977
03 ago 2023150,91150,92147,30149,01143,945.540.055
02 ago 2023155,49155,49151,00151,10145,956.901.015
01 ago 2023158,30158,59154,81155,04149,766.589.176
31 jul 2023156,80159,02155,96158,78153,377.190.720
28 jul 2023156,27156,89154,71156,81151,476.623.918
27 jul 2023154,00156,60153,38156,50151,176.244.964
26 jul 2023151,14155,39150,90154,99149,717.423.689
25 jul 2023148,51152,00147,91151,60146,445.188.002
24 jul 2023146,31149,40145,31148,44143,397.122.325
21 jul 2023148,69149,01143,99146,30141,323.437.183
20 jul 2023150,39150,48147,89148,57143,513.754.706
19 jul 2023147,56150,89147,56150,21145,095.535.484
18 jul 2023147,60149,62146,51148,00142,963.859.449
17 jul 2023147,51148,13146,41147,36142,343.440.878
14 jul 2023146,99148,01146,45147,89142,854.532.859
13 jul 2023146,58147,69145,71146,51141,525.482.747
12 jul 2023147,19147,68144,76146,50141,516.302.475
11 jul 2023145,80147,09144,30146,51141,524.999.008
10 jul 2023147,30147,30145,21146,20141,223.939.473
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...