Grupo Financiero Banorte, S.A.B. de C.V. (GFNORTEO.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 08:33AM CST. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 174.82 | 174.88 | 170.86 | 174.29 | 174.29 | 421,195 |
| 18 abr 2024 | 171.51 | 175.29 | 171.51 | 174.82 | 174.82 | 5,690,366 |
| 17 abr 2024 | 170.99 | 176.20 | 170.13 | 172.00 | 172.00 | 3,978,651 |
| 16 abr 2024 | 174.09 | 175.89 | 169.89 | 170.79 | 170.79 | 6,574,829 |
| 15 abr 2024 | 174.90 | 179.75 | 172.23 | 173.82 | 173.82 | 3,123,297 |
| 12 abr 2024 | 174.77 | 177.99 | 174.28 | 175.62 | 175.62 | 6,622,330 |
| 11 abr 2024 | 173.75 | 177.22 | 172.82 | 174.28 | 174.28 | 3,497,295 |
| 10 abr 2024 | 173.41 | 174.78 | 171.01 | 173.87 | 173.87 | 4,273,121 |
| 09 abr 2024 | 178.46 | 178.99 | 173.09 | 174.50 | 174.50 | 4,374,446 |
| 08 abr 2024 | 181.82 | 182.99 | 178.00 | 178.23 | 178.23 | 4,175,762 |
| 05 abr 2024 | 180.70 | 182.89 | 180.21 | 182.57 | 182.57 | 3,047,456 |
| 04 abr 2024 | 177.62 | 184.28 | 177.26 | 181.99 | 181.99 | 6,627,703 |
| 03 abr 2024 | 178.01 | 179.38 | 176.74 | 177.90 | 177.90 | 7,345,612 |
| 02 abr 2024 | 176.00 | 180.49 | 176.00 | 179.14 | 179.14 | 5,878,100 |
| 01 abr 2024 | 176.99 | 178.19 | 173.93 | 175.68 | 175.68 | 7,264,067 |
| 27 mar 2024 | 177.85 | 178.19 | 174.52 | 176.66 | 176.66 | 4,743,567 |
| 26 mar 2024 | 170.01 | 177.79 | 169.83 | 177.44 | 177.44 | 5,979,445 |
| 25 mar 2024 | 172.01 | 172.99 | 169.74 | 170.04 | 170.04 | 3,302,196 |
| 22 mar 2024 | 175.04 | 175.96 | 172.10 | 172.88 | 172.88 | 2,750,245 |
| 21 mar 2024 | 174.41 | 177.57 | 174.00 | 175.03 | 175.03 | 3,317,224 |
| 20 mar 2024 | 170.19 | 177.29 | 169.41 | 175.30 | 175.30 | 5,256,814 |
| 19 mar 2024 | 169.02 | 170.99 | 166.01 | 170.10 | 170.10 | 5,253,513 |
| 15 mar 2024 | 173.79 | 173.89 | 168.75 | 170.00 | 170.00 | 25,848,289 |
| 14 mar 2024 | 175.85 | 175.99 | 172.62 | 173.65 | 173.65 | 4,889,120 |
| 13 mar 2024 | 170.20 | 175.55 | 168.63 | 174.88 | 174.88 | 5,658,558 |
| 12 mar 2024 | 174.49 | 174.49 | 169.02 | 170.41 | 170.41 | 4,943,421 |
| 11 mar 2024 | 172.28 | 175.02 | 171.61 | 173.99 | 173.99 | 1,884,068 |
| 08 mar 2024 | 176.22 | 177.93 | 171.61 | 172.00 | 172.00 | 3,237,502 |
| 07 mar 2024 | 179.13 | 180.53 | 175.22 | 176.19 | 176.19 | 3,628,034 |
| 06 mar 2024 | 179.98 | 180.98 | 178.41 | 178.50 | 178.50 | 5,377,034 |
| 05 mar 2024 | 178.62 | 181.59 | 176.81 | 180.02 | 180.02 | 4,501,299 |
| 04 mar 2024 | 176.61 | 180.86 | 176.61 | 178.93 | 178.93 | 3,849,204 |
| 01 mar 2024 | 176.59 | 180.49 | 175.01 | 176.43 | 176.43 | 2,949,003 |
| 29 feb 2024 | 176.84 | 178.59 | 175.10 | 176.30 | 176.30 | 7,399,137 |
| 28 feb 2024 | 178.68 | 179.68 | 175.47 | 176.71 | 176.71 | 3,760,836 |
| 27 feb 2024 | 178.67 | 181.12 | 177.01 | 178.51 | 178.51 | 4,430,279 |
| 26 feb 2024 | 182.62 | 182.73 | 177.06 | 178.90 | 178.90 | 5,354,354 |
| 23 feb 2024 | 183.61 | 185.29 | 182.21 | 183.31 | 183.31 | 3,712,485 |
| 22 feb 2024 | 184.59 | 185.99 | 182.83 | 182.83 | 182.83 | 3,876,025 |
| 21 feb 2024 | 186.61 | 186.66 | 183.51 | 183.96 | 183.96 | 4,932,757 |
| 20 feb 2024 | 186.71 | 189.79 | 185.67 | 187.32 | 187.32 | 4,328,706 |
| 19 feb 2024 | 187.40 | 188.60 | 185.81 | 187.64 | 187.64 | 1,451,953 |
| 16 feb 2024 | 184.89 | 187.79 | 183.42 | 187.26 | 187.26 | 2,070,475 |
| 15 feb 2024 | 183.97 | 187.48 | 183.38 | 184.30 | 184.30 | 3,624,719 |
| 14 feb 2024 | 182.12 | 184.99 | 182.12 | 184.03 | 184.03 | 4,267,619 |
| 13 feb 2024 | 184.03 | 184.21 | 181.01 | 182.16 | 182.16 | 3,503,764 |
| 12 feb 2024 | 184.36 | 185.46 | 183.35 | 184.24 | 184.24 | 1,946,888 |
| 09 feb 2024 | 184.33 | 185.10 | 182.85 | 184.51 | 184.51 | 3,948,101 |
| 08 feb 2024 | 189.87 | 189.87 | 183.00 | 184.95 | 184.95 | 6,639,433 |
| 07 feb 2024 | 185.00 | 190.12 | 184.23 | 189.18 | 189.18 | 6,482,590 |
| 06 feb 2024 | 181.89 | 186.89 | 181.44 | 185.20 | 185.20 | 10,308,541 |
| 02 feb 2024 | 177.69 | 181.99 | 177.03 | 181.00 | 181.00 | 7,768,886 |
| 01 feb 2024 | 175.00 | 177.99 | 174.28 | 176.62 | 176.62 | 6,511,034 |
| 31 ene 2024 | 175.81 | 176.50 | 171.64 | 175.01 | 175.01 | 6,891,518 |
| 30 ene 2024 | 171.19 | 177.31 | 171.00 | 175.78 | 175.78 | 6,427,404 |
| 29 ene 2024 | 170.89 | 173.50 | 169.63 | 171.16 | 171.16 | 4,554,805 |
| 26 ene 2024 | 169.99 | 171.99 | 169.23 | 170.87 | 170.87 | 2,158,373 |
| 25 ene 2024 | 167.81 | 171.60 | 164.21 | 170.32 | 170.32 | 5,733,159 |
| 24 ene 2024 | 167.51 | 170.31 | 167.41 | 168.73 | 168.73 | 4,547,291 |
| 23 ene 2024 | 167.29 | 168.20 | 165.44 | 167.68 | 167.68 | 4,949,318 |
| 22 ene 2024 | 166.51 | 168.44 | 165.75 | 166.49 | 166.49 | 3,412,060 |
| 19 ene 2024 | 163.17 | 167.55 | 163.17 | 167.36 | 167.36 | 10,333,902 |
| 18 ene 2024 | 165.09 | 165.29 | 161.56 | 163.99 | 163.99 | 10,185,244 |
| 17 ene 2024 | 164.48 | 165.38 | 163.53 | 165.02 | 165.02 | 8,450,090 |
| 16 ene 2024 | 164.56 | 165.64 | 163.49 | 164.20 | 164.20 | 4,927,966 |
| 15 ene 2024 | 165.79 | 165.79 | 164.46 | 164.99 | 164.99 | 294,569 |
| 12 ene 2024 | 165.79 | 167.29 | 164.91 | 165.00 | 165.00 | 5,519,521 |
| 11 ene 2024 | 165.79 | 166.79 | 164.19 | 164.80 | 164.80 | 2,608,989 |
| 10 ene 2024 | 164.51 | 167.28 | 164.51 | 165.80 | 165.80 | 3,503,951 |
| 09 ene 2024 | 166.64 | 166.64 | 163.67 | 164.59 | 164.59 | 3,770,620 |
| 08 ene 2024 | 169.89 | 170.60 | 164.62 | 166.50 | 166.50 | 2,924,725 |
| 05 ene 2024 | 164.51 | 170.89 | 164.36 | 170.47 | 170.47 | 4,017,569 |
| 04 ene 2024 | 163.21 | 165.54 | 163.21 | 164.12 | 164.12 | 3,909,687 |
| 03 ene 2024 | 168.49 | 168.49 | 162.31 | 163.05 | 163.05 | 2,462,810 |
| 02 ene 2024 | 171.19 | 171.19 | 166.82 | 168.22 | 168.22 | 2,024,357 |
| 29 dic 2023 | 171.60 | 172.09 | 169.11 | 171.10 | 171.10 | 1,255,775 |
| 28 dic 2023 | 168.75 | 171.99 | 166.76 | 171.63 | 171.63 | 1,776,473 |
| 27 dic 2023 | 173.30 | 173.99 | 168.05 | 168.11 | 168.11 | 2,486,933 |
| 26 dic 2023 | 167.50 | 174.57 | 167.46 | 173.29 | 173.29 | 1,408,306 |
| 22 dic 2023 | 171.89 | 173.59 | 167.03 | 167.45 | 167.45 | 2,076,070 |
| 21 dic 2023 | 170.99 | 172.96 | 170.81 | 171.91 | 171.91 | 2,456,780 |
| 20 dic 2023 | 173.31 | 174.89 | 170.11 | 170.27 | 170.27 | 4,234,704 |
| 19 dic 2023 | 174.01 | 178.19 | 171.94 | 173.65 | 173.65 | 5,159,545 |
| 18 dic 2023 | 170.71 | 175.00 | 168.96 | 174.41 | 174.41 | 3,323,453 |
| 15 dic 2023 | 171.37 | 174.48 | 168.54 | 171.83 | 171.83 | 13,212,696 |
| 14 dic 2023 | 169.75 | 176.10 | 168.37 | 171.58 | 171.58 | 9,074,809 |
| 13 dic 2023 | 165.01 | 170.00 | 160.59 | 169.30 | 169.30 | 7,524,850 |
| 11 dic 2023 | 166.99 | 167.39 | 164.40 | 165.63 | 165.63 | 2,934,587 |
| 08 dic 2023 | 163.00 | 167.00 | 162.00 | 166.50 | 166.50 | 3,767,650 |
| 07 dic 2023 | 159.41 | 164.11 | 159.11 | 163.85 | 163.85 | 6,373,507 |
| 06 dic 2023 | 159.65 | 161.99 | 159.39 | 160.79 | 160.79 | 5,895,407 |
| 05 dic 2023 | 159.03 | 160.29 | 156.81 | 160.00 | 160.00 | 9,697,044 |
| 04 dic 2023 | 160.09 | 161.79 | 158.07 | 160.25 | 160.25 | 5,660,054 |
| 01 dic 2023 | 161.89 | 162.39 | 158.41 | 159.79 | 159.79 | 4,657,851 |
| 30 nov 2023 | 157.31 | 162.35 | 157.31 | 161.62 | 161.62 | 13,752,326 |
| 29 nov 2023 | 159.01 | 160.19 | 156.41 | 157.63 | 157.63 | 4,484,450 |
| 28 nov 2023 | 158.70 | 160.49 | 158.51 | 159.35 | 159.35 | 4,163,356 |
| 27 nov 2023 | 162.17 | 162.99 | 158.31 | 159.58 | 159.58 | 5,891,680 |
| 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 |
| *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.