Mexico - Delayed Quote MXN

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

Compare
139.66
-0.69
(-0.49%)
At close: January 10 at 2:59:54 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 139.60 140.45 138.25 140.11 140.11 5,649,493
Jan 9, 2025 140.41 143.60 139.63 140.25 140.25 2,923,683
Jan 8, 2025 141.59 141.59 139.14 140.59 140.59 6,609,146
Jan 7, 2025 142.95 143.89 140.73 140.75 140.75 5,361,637
Jan 6, 2025 138.29 144.47 137.93 142.99 142.99 9,058,916
Jan 3, 2025 136.24 139.00 135.51 137.14 137.14 5,033,437
Jan 2, 2025 134.79 138.32 134.77 136.80 136.80 3,526,334
Dec 31, 2024 133.50 134.79 133.50 134.36 134.36 1,902,165
Dec 30, 2024 134.80 135.99 133.08 133.88 133.88 3,062,873
Dec 27, 2024 136.75 138.48 133.90 135.00 135.00 2,646,377
Dec 26, 2024 136.35 137.09 136.01 136.81 136.81 682,999
Dec 24, 2024 137.00 138.00 135.26 135.76 135.76 942,188
Dec 23, 2024 137.29 138.08 135.61 137.55 137.55 2,258,184
Dec 20, 2024 132.00 138.50 131.78 137.36 137.36 25,322,134
Dec 19, 2024 135.36 136.79 131.60 132.46 132.46 7,375,475
Dec 18, 2024 135.69 138.12 133.50 135.71 135.71 5,739,883
Dec 17, 2024 3.55 Dividend
Dec 17, 2024 139.40 139.48 134.65 135.51 135.51 5,977,268
Dec 16, 2024 143.36 143.36 140.52 140.65 137.10 7,700,037
Dec 13, 2024 138.01 144.75 138.01 143.91 140.27 8,045,337
Dec 11, 2024 139.00 140.69 138.51 140.00 136.46 6,634,696
Dec 10, 2024 142.10 143.69 138.80 139.56 136.03 6,936,110
Dec 9, 2024 142.89 146.52 142.18 142.96 139.35 6,686,329
Dec 6, 2024 139.25 143.95 139.11 141.81 138.23 5,994,107
Dec 5, 2024 142.05 142.49 139.69 140.49 136.94 6,972,940
Dec 4, 2024 141.79 143.90 141.50 142.95 139.34 6,747,526
Dec 3, 2024 138.00 143.77 137.21 142.22 138.63 8,443,724
Dec 2, 2024 135.38 137.65 134.90 137.55 134.07 6,281,255
Nov 29, 2024 135.07 136.65 133.81 133.81 130.43 9,633,689
Nov 28, 2024 134.01 136.25 133.13 135.99 132.55 3,967,913
Nov 27, 2024 134.88 134.92 132.76 133.64 130.26 10,167,394
Nov 26, 2024 139.09 139.09 133.50 133.50 130.13 9,654,949
Nov 25, 2024 140.15 141.55 138.25 139.11 135.59 12,809,728
Nov 22, 2024 142.01 142.42 138.25 140.50 136.95 14,088,858
Nov 21, 2024 141.85 145.95 140.51 143.74 140.11 5,616,378
Nov 20, 2024 140.01 142.52 140.01 142.20 138.61 6,225,508
Nov 19, 2024 140.88 143.49 138.61 141.97 138.38 6,897,104
Nov 15, 2024 142.01 144.69 139.97 140.40 136.85 4,490,095
Nov 14, 2024 144.00 144.59 139.81 143.31 139.69 13,011,764
Nov 13, 2024 145.45 146.79 143.64 144.02 140.38 5,791,623
Nov 12, 2024 144.03 146.87 144.03 146.29 142.59 4,796,023
Nov 11, 2024 146.00 146.97 144.96 145.90 142.21 5,576,822
Nov 8, 2024 148.02 149.08 144.21 146.10 142.41 4,158,678
Nov 7, 2024 148.99 150.29 147.01 149.49 145.71 8,191,342
Nov 6, 2024 141.92 149.68 136.00 148.15 144.41 8,985,242
Nov 5, 2024 142.01 143.99 140.21 143.11 139.49 6,699,235
Nov 4, 2024 142.48 144.19 141.04 143.11 139.49 6,271,661
Nov 1, 2024 139.33 143.96 139.31 141.95 138.36 10,499,386
Oct 31, 2024 137.01 140.28 137.01 139.65 136.12 9,926,472
Oct 30, 2024 139.89 139.89 137.01 137.98 134.49 7,906,917
Oct 29, 2024 140.01 141.09 138.77 139.00 135.49 6,847,181
Oct 28, 2024 141.27 141.67 139.56 141.67 138.09 5,221,642
Oct 25, 2024 142.01 142.69 140.41 140.46 136.91 3,591,534
Oct 24, 2024 143.46 144.49 141.22 142.47 138.87 4,460,588
Oct 23, 2024 141.61 144.71 140.01 144.53 140.88 7,125,697
Oct 22, 2024 144.26 144.72 139.55 141.61 138.03 7,842,983
Oct 21, 2024 146.66 146.66 142.57 144.24 140.59 4,338,131
Oct 18, 2024 144.05 146.69 144.01 146.50 142.80 4,213,271
Oct 17, 2024 144.80 145.39 143.90 144.60 140.95 7,831,753
Oct 16, 2024 148.21 149.49 144.00 144.15 140.51 15,056,127
Oct 15, 2024 145.70 149.59 145.22 148.97 145.21 9,406,707
Oct 14, 2024 149.52 149.52 145.28 145.83 142.14 5,558,258
Oct 11, 2024 150.66 151.14 148.55 150.24 146.44 3,105,826
Oct 10, 2024 150.73 152.09 148.99 150.98 147.16 5,272,936
Oct 9, 2024 150.49 155.59 150.01 151.08 147.26 5,062,107
Oct 8, 2024 153.19 156.83 150.35 150.49 146.69 5,959,872
Oct 7, 2024 155.01 157.47 151.50 153.01 149.14 13,057,956
Oct 4, 2024 150.05 156.80 149.95 155.71 151.77 8,860,743
Oct 3, 2024 149.10 150.58 148.61 150.00 146.21 8,863,221
Oct 2, 2024 139.50 150.29 137.21 150.15 146.36 8,058,926
Sep 30, 2024 140.42 141.05 139.19 140.14 136.60 12,143,929
Sep 27, 2024 145.11 145.49 140.24 140.41 136.86 7,006,696
Sep 26, 2024 142.01 148.96 142.01 144.85 141.19 8,364,202
Sep 25, 2024 142.02 144.97 140.70 143.15 139.53 7,419,630
Sep 24, 2024 138.49 144.95 138.48 144.00 140.36 6,628,827
Sep 23, 2024 136.97 139.43 135.76 138.29 134.79 8,668,182
Sep 20, 2024 139.83 140.69 135.36 135.61 132.18 22,295,515
Sep 19, 2024 140.39 142.48 139.30 139.38 135.86 5,122,215
Sep 18, 2024 140.75 141.25 139.82 140.58 137.03 3,651,310
Sep 17, 2024 142.00 143.12 138.76 140.22 136.68 5,987,295
Sep 13, 2024 138.93 143.50 138.93 142.00 138.41 5,817,015
Sep 12, 2024 134.08 139.55 133.96 138.50 135.00 10,138,075
Sep 11, 2024 134.93 135.09 132.63 134.54 131.14 11,330,725
Sep 10, 2024 135.10 137.18 133.80 134.59 131.19 9,429,044
Sep 9, 2024 136.67 138.98 134.21 134.74 131.33 5,087,554
Sep 6, 2024 139.05 140.09 136.44 137.02 133.56 5,305,372
Sep 5, 2024 139.00 141.88 138.50 139.05 135.54 8,124,668
Sep 4, 2024 137.03 140.40 137.03 139.38 135.86 7,287,196
Sep 3, 2024 138.25 139.66 136.01 137.86 134.38 5,963,411
Sep 2, 2024 136.45 139.59 136.31 138.25 134.76 1,816,499
Aug 30, 2024 135.59 138.34 134.65 136.55 133.10 12,916,338
Aug 29, 2024 133.14 138.23 132.00 135.90 132.47 9,300,411
Aug 28, 2024 132.86 134.59 132.11 133.00 129.64 10,130,283
Aug 27, 2024 134.98 136.05 131.22 132.90 129.54 6,071,403
Aug 26, 2024 136.36 137.59 134.05 134.61 131.21 10,708,698
Aug 23, 2024 136.00 138.04 135.79 137.00 133.54 5,924,852
Aug 22, 2024 141.01 141.58 135.71 136.01 132.57 7,811,173
Aug 21, 2024 144.00 144.18 141.25 142.04 138.45 9,401,066
Aug 20, 2024 142.28 143.97 141.89 143.94 140.30 7,166,895
Aug 19, 2024 143.60 143.60 140.41 141.61 138.03 4,618,487
Aug 16, 2024 143.10 144.73 142.81 143.77 140.14 4,014,029
Aug 15, 2024 141.83 144.75 141.50 143.60 139.97 4,852,200
Aug 14, 2024 140.47 142.00 139.01 141.79 138.21 4,989,568
Aug 13, 2024 138.30 140.27 137.81 140.20 136.66 9,422,581
Aug 12, 2024 136.37 138.79 136.37 138.00 134.51 4,029,505
Aug 9, 2024 135.78 138.25 135.08 137.20 133.73 5,258,884
Aug 8, 2024 137.90 138.19 135.03 135.04 131.63 7,040,350
Aug 7, 2024 134.25 138.70 133.00 137.02 133.56 7,062,910
Aug 6, 2024 134.09 134.79 130.04 133.90 130.52 6,812,583
Aug 5, 2024 135.80 135.80 132.01 132.72 129.37 6,352,627
Aug 2, 2024 139.00 139.00 134.10 135.83 132.40 8,851,171
Aug 1, 2024 140.19 141.51 136.85 139.73 136.20 9,103,795
Jul 31, 2024 139.61 142.85 139.00 139.91 136.37 10,534,589
Jul 30, 2024 140.88 141.45 137.62 140.07 136.53 10,376,980
Jul 29, 2024 142.65 142.67 139.28 139.99 136.45 6,025,606
Jul 26, 2024 143.30 143.30 140.01 141.94 138.35 7,766,668
Jul 25, 2024 144.54 145.39 141.62 143.85 140.21 6,537,759
Jul 24, 2024 148.61 149.00 144.22 144.54 140.89 9,897,549
Jul 23, 2024 149.41 151.39 148.04 149.15 145.38 6,028,640
Jul 22, 2024 150.05 150.94 148.61 150.89 147.08 3,940,700
Jul 19, 2024 147.38 150.97 147.01 149.13 145.36 4,771,462
Jul 18, 2024 147.44 149.29 146.50 148.09 144.35 5,740,300
Jul 17, 2024 148.80 148.80 146.12 147.49 143.76 6,485,928
Jul 16, 2024 148.49 148.95 146.30 148.13 144.39 5,945,844
Jul 15, 2024 149.99 151.00 147.05 148.00 144.26 5,289,957
Jul 12, 2024 148.61 150.99 146.41 149.01 145.24 5,944,378
Jul 11, 2024 149.45 151.00 148.82 148.82 145.06 7,853,973
Jul 10, 2024 147.00 150.30 147.00 149.41 145.63 8,779,937
Jul 9, 2024 147.02 148.59 146.01 147.09 143.37 6,895,448
Jul 8, 2024 147.21 148.32 146.21 147.24 143.52 10,106,961
Jul 5, 2024 147.84 149.12 146.00 148.37 144.62 7,688,850
Jul 4, 2024 146.56 148.69 146.54 147.26 143.54 878,574
Jul 3, 2024 146.00 149.90 145.81 147.21 143.49 4,795,174
Jul 2, 2024 146.69 149.57 145.80 147.18 143.46 8,918,107
Jul 1, 2024 141.62 148.78 141.62 147.46 143.73 8,305,194
Jun 28, 2024 143.19 147.23 141.81 142.38 138.78 8,456,688
Jun 27, 2024 9.09 Dividend
Jun 27, 2024 142.98 143.55 141.02 141.87 138.28 10,945,702
Jun 26, 2024 152.49 152.50 148.81 149.20 136.57 10,530,553
Jun 25, 2024 149.41 152.92 148.01 151.66 138.82 10,508,343
Jun 24, 2024 150.61 152.98 149.21 150.02 137.32 10,316,738
Jun 21, 2024 146.90 154.43 146.90 151.77 138.92 34,196,776
Jun 20, 2024 145.69 147.66 144.01 146.90 134.46 8,424,159
Jun 19, 2024 144.74 147.74 144.10 146.01 133.65 3,060,548
Jun 18, 2024 139.90 145.62 138.71 144.06 131.86 11,101,530
Jun 17, 2024 137.58 141.00 137.40 140.01 128.16 18,285,350
Jun 14, 2024 133.08 138.16 131.50 137.01 125.41 20,386,862
Jun 13, 2024 136.59 136.99 131.78 132.65 121.42 29,218,138
Jun 12, 2024 136.99 137.50 135.82 135.88 124.38 19,709,045
Jun 11, 2024 139.75 139.75 135.17 136.87 125.28 21,061,834
Jun 10, 2024 139.70 141.29 138.42 138.60 126.87 13,046,888
Jun 7, 2024 149.79 150.39 138.12 139.16 127.38 15,639,929
Jun 6, 2024 155.00 156.10 144.92 148.36 135.80 18,534,521
Jun 5, 2024 149.49 155.92 147.00 155.34 142.19 13,766,298
Jun 4, 2024 143.99 149.54 143.60 148.65 136.07 18,112,858
Jun 3, 2024 159.90 159.90 135.00 143.06 130.95 31,768,845
May 31, 2024 155.13 163.57 153.27 161.17 147.53 26,760,483
May 30, 2024 161.00 161.00 155.25 156.41 143.17 19,861,598
May 29, 2024 162.89 163.22 159.01 160.99 147.36 14,765,710
May 28, 2024 166.22 166.59 161.11 162.74 148.96 6,026,017
May 27, 2024 164.99 167.00 164.88 166.99 152.85 1,638,075
May 24, 2024 160.57 165.44 159.81 164.71 150.77 5,099,764
May 23, 2024 165.83 167.03 160.00 160.02 146.47 10,688,059
May 22, 2024 167.76 168.09 164.41 166.19 152.12 7,811,285
May 21, 2024 169.66 169.71 167.14 167.20 153.05 10,290,149
May 20, 2024 174.21 174.77 169.20 170.10 155.70 5,808,471
May 17, 2024 175.60 177.39 174.00 175.23 160.40 2,944,214
May 16, 2024 174.99 177.36 174.21 175.69 160.82 4,309,077
May 15, 2024 174.48 177.56 174.11 175.00 160.19 5,646,514
May 14, 2024 178.89 178.89 173.62 174.11 159.37 7,294,171
May 13, 2024 175.62 179.13 175.51 177.64 162.60 4,866,769
May 10, 2024 175.89 177.01 174.95 175.62 160.75 4,618,777
May 9, 2024 173.37 177.09 170.10 175.71 160.84 4,354,108
May 8, 2024 173.37 175.70 170.10 174.43 159.66 4,966,896
May 7, 2024 173.79 174.80 172.01 173.01 158.36 4,826,917
May 6, 2024 173.99 174.59 172.47 173.70 159.00 3,753,615
May 3, 2024 172.61 174.59 172.51 173.54 158.85 3,536,721
May 2, 2024 169.99 173.29 168.81 173.29 158.62 4,847,360
Apr 30, 2024 169.21 173.29 168.81 169.92 155.54 9,932,596
Apr 29, 2024 173.30 173.78 168.02 169.05 154.74 5,975,288
Apr 26, 2024 175.09 175.58 172.58 173.00 158.35 3,685,582
Apr 25, 2024 175.49 176.09 171.37 174.87 160.07 4,632,056
Apr 24, 2024 178.45 179.29 174.35 175.31 160.47 4,448,404
Apr 23, 2024 181.59 181.89 176.40 178.58 163.46 4,736,650
Apr 22, 2024 174.19 182.00 174.01 181.89 166.49 4,888,048
Apr 19, 2024 174.82 174.99 170.86 173.03 158.38 3,237,966
Apr 18, 2024 171.51 175.29 171.51 174.82 160.02 5,690,366
Apr 17, 2024 170.99 176.20 170.13 172.00 157.44 3,978,651
Apr 16, 2024 174.09 175.89 169.89 170.79 156.33 6,574,829
Apr 15, 2024 174.90 179.75 172.23 173.82 159.11 3,123,297
Apr 12, 2024 174.77 177.99 174.28 175.62 160.75 6,622,330
Apr 11, 2024 173.75 177.22 172.82 174.28 159.53 3,497,295
Apr 10, 2024 173.41 174.78 171.01 173.87 159.15 4,273,121
Apr 9, 2024 178.46 178.99 173.09 174.50 159.73 4,374,446
Apr 8, 2024 181.82 182.99 178.00 178.23 163.14 4,175,762
Apr 5, 2024 180.70 182.89 180.21 182.57 167.11 3,047,456
Apr 4, 2024 177.62 184.28 177.26 181.99 166.58 6,627,703
Apr 3, 2024 178.01 179.38 176.74 177.90 162.84 7,345,612
Apr 2, 2024 176.00 180.49 176.00 179.14 163.97 5,878,100
Apr 1, 2024 176.99 178.19 173.93 175.68 160.81 7,264,067
Mar 27, 2024 177.85 178.19 174.52 176.66 161.70 4,743,567
Mar 26, 2024 170.01 177.79 169.83 177.44 162.42 5,979,445
Mar 25, 2024 172.01 172.99 169.74 170.04 155.65 3,302,196
Mar 22, 2024 175.04 175.96 172.10 172.88 158.24 2,750,245
Mar 21, 2024 174.41 177.57 174.00 175.03 160.21 3,317,224
Mar 20, 2024 170.19 177.29 169.41 175.30 160.46 5,256,814
Mar 19, 2024 169.02 170.99 166.01 170.10 155.70 5,253,513
Mar 15, 2024 173.79 173.89 168.75 170.00 155.61 25,848,289
Mar 14, 2024 175.85 175.99 172.62 173.65 158.95 4,889,120
Mar 13, 2024 170.20 175.55 168.63 174.88 160.08 5,658,558
Mar 12, 2024 174.49 174.49 169.02 170.41 155.98 4,943,421
Mar 11, 2024 172.28 175.02 171.61 173.99 159.26 1,884,068
Mar 8, 2024 176.22 177.93 171.61 172.00 157.44 3,237,502
Mar 7, 2024 179.13 180.53 175.22 176.19 161.27 3,628,034
Mar 6, 2024 179.98 180.98 178.41 178.50 163.39 5,377,034
Mar 5, 2024 178.62 181.59 176.81 180.02 164.78 4,501,299
Mar 4, 2024 176.61 180.86 176.61 178.93 163.78 3,849,204
Mar 1, 2024 176.59 180.49 175.01 176.43 161.49 2,949,003
Feb 29, 2024 176.84 178.59 175.10 176.30 161.38 7,399,137
Feb 28, 2024 178.68 179.68 175.47 176.71 161.75 3,760,836
Feb 27, 2024 178.67 181.12 177.01 178.51 163.40 4,430,279
Feb 26, 2024 182.62 182.73 177.06 178.90 163.76 5,354,354
Feb 23, 2024 183.61 185.29 182.21 183.31 167.79 3,712,485
Feb 22, 2024 184.59 185.99 182.83 182.83 167.35 3,876,025
Feb 21, 2024 186.61 186.66 183.51 183.96 168.39 4,932,757
Feb 20, 2024 186.71 189.79 185.67 187.32 171.46 4,328,706
Feb 19, 2024 187.40 188.60 185.81 187.64 171.76 1,451,953
Feb 16, 2024 184.89 187.79 183.42 187.26 171.41 2,070,475
Feb 15, 2024 183.97 187.48 183.38 184.30 168.70 3,624,719
Feb 14, 2024 182.12 184.99 182.12 184.03 168.45 4,267,619
Feb 13, 2024 184.03 184.21 181.01 182.16 166.74 3,503,764
Feb 12, 2024 184.36 185.46 183.35 184.24 168.64 1,946,888
Feb 9, 2024 184.33 185.10 182.85 184.51 168.89 3,948,101
Feb 8, 2024 189.87 189.87 183.00 184.95 169.29 6,639,433
Feb 7, 2024 185.00 190.12 184.23 189.18 173.16 6,482,590
Feb 6, 2024 181.89 186.89 181.44 185.20 169.52 10,308,541
Feb 2, 2024 177.69 181.99 177.03 181.00 165.68 7,768,886
Feb 1, 2024 175.00 177.99 174.28 176.62 161.67 6,511,034
Jan 31, 2024 175.81 176.50 171.64 175.01 160.19 6,891,518
Jan 30, 2024 171.19 177.31 171.00 175.78 160.90 6,427,404
Jan 29, 2024 170.89 173.50 169.63 171.16 156.67 4,554,805
Jan 26, 2024 169.99 171.99 169.23 170.87 156.40 2,158,373
Jan 25, 2024 167.81 171.60 164.21 170.32 155.90 5,733,159
Jan 24, 2024 167.51 170.31 167.41 168.73 154.45 4,547,291
Jan 23, 2024 167.29 168.20 165.44 167.68 153.49 4,949,318
Jan 22, 2024 166.51 168.44 165.75 166.49 152.40 3,412,060
Jan 19, 2024 163.17 167.55 163.17 167.36 153.19 10,333,902
Jan 18, 2024 165.09 165.29 161.56 163.99 150.11 10,185,244
Jan 17, 2024 164.48 165.38 163.53 165.02 151.05 8,450,090
Jan 16, 2024 164.56 165.64 163.49 164.20 150.30 4,927,966
Jan 15, 2024 165.79 165.79 164.46 164.99 151.02 294,569
Jan 12, 2024 165.79 167.29 164.91 165.00 151.03 5,519,521
Jan 11, 2024 165.79 166.79 164.19 164.80 150.85 2,608,989
Jan 10, 2024 164.51 167.28 164.51 165.80 151.76 3,503,951

Related Tickers

BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
43.12
-2.77%
 
GFINBURO.MX Grupo Financiero Inbursa, S.A.B. de C.V.
43.80
-1.02%
 
RA.MX Regional S.A.B. de C.V.
118.47
-0.58%
 
FMTY14.MX Fibra Mty, S.A.P.I. de C.V.
10.83
-0.18%
 
FCFE18.MX CFECAPITAL, S. De R.L. De C.V.
24.60
0.00%
 
FPLUS16.MX Fibra Plus
6.50
+4.00%
 
OVLY Oak Valley Bancorp
26.38
-2.64%
 
RF-PC Regions Financial Corporation
23.93
-0.66%
 
ABG.JO Absa Group Limited
19,489.00
-0.74%
 
BAP Credicorp Ltd.
180.12
-1.99%