U.S. markets open in 29 minutes
F S&P 500
5,330.25 -1.50 (-0.03%) F Dow Jones
39,960.00 +16.00 (+0.04%) F Nasdaq
18,728.25 -34.75 (-0.19%) E-mini Russell 2000 Index Futur
2,101.10 -8.80 (-0.42%) Petróleo
78.43 -1.37 (-1.72%) Oro
2,429.40 -9.10 (-0.37%)
Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:43PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,500 |
| 17 may 2024 | 10.64 | 10.64 | 10.15 | 10.15 | 10.15 | 25,200 |
| 16 may 2024 | 10.65 | 10.65 | 10.35 | 10.35 | 10.35 | 600 |
| 15 may 2024 | 10.60 | 10.64 | 10.20 | 10.64 | 10.64 | 1,600 |
| 14 may 2024 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 9,300 |
| 13 may 2024 | 10.65 | 10.65 | 10.31 | 10.31 | 10.31 | 2,100 |
| 10 may 2024 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 3,800 |
| 09 may 2024 | 10.25 | 10.25 | 10.13 | 10.13 | 10.13 | 4,100 |
| 08 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 may 2024 | 10.35 | 10.50 | 10.15 | 10.50 | 10.50 | 2,500 |
| 06 may 2024 | 10.12 | 10.40 | 10.12 | 10.19 | 10.19 | 5,800 |
| 03 may 2024 | 10.51 | 10.51 | 10.07 | 10.07 | 10.07 | 2,300 |
| 02 may 2024 | 10.80 | 10.80 | 9.83 | 10.40 | 10.40 | 2,500 |
| 01 may 2024 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | 700 |
| 30 abr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 700 |
| 29 abr 2024 | 10.10 | 10.63 | 10.07 | 10.07 | 10.07 | 2,600 |
| 26 abr 2024 | 10.50 | 10.80 | 9.90 | 9.90 | 9.90 | 2,400 |
| 25 abr 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 2,800 |
| 24 abr 2024 | 9.70 | 9.94 | 9.70 | 9.94 | 9.94 | 2,200 |
| 23 abr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3,600 |
| 22 abr 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 1,300 |
| 19 abr 2024 | 10.35 | 10.41 | 10.00 | 10.00 | 10.00 | 2,800 |
| 18 abr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 17 abr 2024 | 10.14 | 10.41 | 10.14 | 10.41 | 10.41 | 3,200 |
| 16 abr 2024 | 10.39 | 10.39 | 9.96 | 10.25 | 10.25 | 5,500 |
| 15 abr 2024 | 10.88 | 10.88 | 10.38 | 10.38 | 10.38 | 1,500 |
| 12 abr 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 6,900 |
| 11 abr 2024 | 11.04 | 11.04 | 10.55 | 10.55 | 10.55 | 1,000 |
| 10 abr 2024 | 10.71 | 10.71 | 10.45 | 10.45 | 10.45 | 1,100 |
| 09 abr 2024 | 11.00 | 11.06 | 10.75 | 10.75 | 10.75 | 7,100 |
| 08 abr 2024 | 11.29 | 11.29 | 10.86 | 11.01 | 11.01 | 2,300 |
| 05 abr 2024 | 11.05 | 11.18 | 11.03 | 11.03 | 11.03 | 32,900 |
| 04 abr 2024 | 10.85 | 11.07 | 10.54 | 11.00 | 11.00 | 58,500 |
| 03 abr 2024 | 10.74 | 10.91 | 10.65 | 10.65 | 10.65 | 2,800 |
| 02 abr 2024 | 10.75 | 10.75 | 10.51 | 10.72 | 10.72 | 3,900 |
| 01 abr 2024 | 10.75 | 10.78 | 10.37 | 10.37 | 10.37 | 520,600 |
| 28 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 7,000 |
| 27 mar 2024 | 10.95 | 10.95 | 10.57 | 10.60 | 10.60 | 7,800 |
| 26 mar 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 10.90 | 4,600 |
| 25 mar 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | 2,200 |
| 22 mar 2024 | 10.11 | 10.93 | 10.11 | 10.63 | 10.63 | 3,000 |
| 21 mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 20 mar 2024 | 9.95 | 10.44 | 9.71 | 10.44 | 10.44 | 2,500 |
| 19 mar 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 303,900 |
| 18 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,400 |
| 15 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,600 |
| 14 mar 2024 | 10.66 | 10.66 | 10.43 | 10.43 | 10.43 | 1,600 |
| 13 mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200,200 |
| 12 mar 2024 | 10.60 | 10.60 | 10.28 | 10.36 | 10.36 | 2,900 |
| 11 mar 2024 | 10.80 | 10.80 | 10.58 | 10.58 | 10.58 | 700 |
| 08 mar 2024 | 10.88 | 10.88 | 10.25 | 10.25 | 10.25 | 5,200 |
| 07 mar 2024 | 11.05 | 11.05 | 10.88 | 10.88 | 10.88 | 1,200 |
| 06 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
| 05 mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,600 |
| 04 mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 300 |
| 01 mar 2024 | 10.76 | 10.76 | 10.29 | 10.76 | 10.76 | 3,200 |
| 29 feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,400 |
| 28 feb 2024 | 10.43 | 10.43 | 10.05 | 10.29 | 10.29 | 7,900 |
| 27 feb 2024 | 10.29 | 10.35 | 10.05 | 10.05 | 10.05 | 4,500 |
| 26 feb 2024 | 10.55 | 10.76 | 10.47 | 10.47 | 10.47 | 900 |
| 23 feb 2024 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | 2,400 |
| 22 feb 2024 | 10.80 | 10.93 | 10.68 | 10.68 | 10.68 | 2,200 |
| 21 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 900 |
| 20 feb 2024 | 10.80 | 11.09 | 10.80 | 11.09 | 11.09 | 1,300 |
| 16 feb 2024 | 11.35 | 11.35 | 10.45 | 10.75 | 10.75 | 7,600 |
| 15 feb 2024 | 10.91 | 11.15 | 10.68 | 10.91 | 10.91 | 14,600 |
| 14 feb 2024 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 4,400 |
| 13 feb 2024 | 10.91 | 10.96 | 10.91 | 10.91 | 10.91 | 3,300 |
| 12 feb 2024 | 10.96 | 10.96 | 10.75 | 10.96 | 10.96 | 1,100 |
| 09 feb 2024 | 11.06 | 11.06 | 10.59 | 11.06 | 11.06 | 82,100 |
| 08 feb 2024 | 10.70 | 11.29 | 10.70 | 11.29 | 11.29 | 24,600 |
| 07 feb 2024 | 11.25 | 11.25 | 10.71 | 10.71 | 10.71 | 17,100 |
| 06 feb 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 43,500 |
| 05 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
| 02 feb 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 10.69 | 46,700 |
| 01 feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 6,100 |
| 31 ene 2024 | 10.25 | 10.40 | 10.15 | 10.24 | 10.24 | 4,600 |
| 30 ene 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| 29 ene 2024 | 10.26 | 10.43 | 9.72 | 10.43 | 10.43 | 81,100 |
| 26 ene 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | 2,500 |
| 25 ene 2024 | 9.98 | 9.99 | 9.82 | 9.99 | 9.99 | 2,500 |
| 24 ene 2024 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | 1,200 |
| 23 ene 2024 | 9.60 | 9.91 | 9.60 | 9.72 | 9.72 | 2,900 |
| 22 ene 2024 | 10.12 | 10.12 | 9.84 | 9.85 | 9.85 | 26,100 |
| 19 ene 2024 | 9.34 | 9.95 | 9.34 | 9.95 | 9.95 | 1,400 |
| 18 ene 2024 | 9.80 | 9.80 | 9.42 | 9.70 | 9.70 | 15,500 |
| 17 ene 2024 | 9.35 | 9.74 | 9.35 | 9.74 | 9.74 | 1,000 |
| 16 ene 2024 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 5,100 |
| 12 ene 2024 | 10.15 | 10.15 | 9.81 | 9.81 | 9.81 | 1,700 |
| 11 ene 2024 | 9.80 | 10.12 | 9.80 | 9.81 | 9.81 | 2,500 |
| 10 ene 2024 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 1,900 |
| 09 ene 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4,000 |
| 08 ene 2024 | 10.49 | 10.49 | 9.76 | 10.15 | 10.15 | 1,100 |
| 05 ene 2024 | 10.26 | 10.26 | 9.54 | 10.05 | 10.05 | 24,900 |
| 04 ene 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
| 03 ene 2024 | 10.04 | 10.12 | 9.93 | 9.93 | 9.93 | 1,900 |
| 02 ene 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.82 | 8,500 |
| 29 dic 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 28 dic 2023 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 1,800 |
| 27 dic 2023 | 10.11 | 10.46 | 10.11 | 10.46 | 10.46 | 1,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.