Mexico - Delayed Quote MXN

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

164.25
+2.12
+(1.31%)
As of 10:52:39 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 9, 2025161.82166.50161.82164.25164.254,100,084
May 8, 2025169.79173.01161.50162.49162.499,123,423
May 7, 2025169.05173.96167.81168.85168.859,269,502
May 6, 2025162.39170.01160.86169.86169.867,585,465
May 5, 2025163.58163.67160.23162.11162.113,840,864
May 2, 2025 9.986697 Dividend
May 2, 2025163.00164.97158.62163.66163.668,101,424
Apr 30, 2025165.99168.99163.41168.15158.1612,281,724
Apr 29, 2025167.50169.18164.14165.26155.449,742,573
Apr 28, 2025164.29170.00163.13167.99158.019,177,074
Apr 25, 2025161.49164.26159.28164.19154.447,308,950
Apr 24, 2025159.79162.79159.32160.99151.437,664,033
Apr 23, 2025157.26166.20157.06159.42149.9511,372,407
Apr 22, 2025150.99158.50150.08158.00148.627,152,937
Apr 21, 2025147.99151.20147.94150.54141.605,155,053
Apr 16, 2025148.25148.88146.36147.19138.457,394,901
Apr 15, 2025144.98150.48144.98148.22139.425,449,508
Apr 14, 2025142.50146.01142.50144.83136.232,478,413
Apr 11, 2025144.39148.00141.30141.71133.296,784,116
Apr 10, 2025149.01149.99144.01145.48136.847,673,811
Apr 9, 2025138.16151.62135.95151.50142.5012,195,047
Apr 8, 2025137.00140.31137.00138.95130.707,533,088
Apr 7, 2025143.91143.91134.61136.22128.136,550,220
Apr 4, 2025153.01153.03141.07142.71134.237,052,091
Apr 3, 2025144.28156.08144.00153.47144.3612,775,264
Apr 2, 2025144.10145.86143.04144.64136.054,440,736
Apr 1, 2025142.49145.31141.11144.99136.385,368,141
Mar 31, 2025146.00146.00141.61142.08133.646,557,100
Mar 28, 2025146.02147.34144.41145.66137.013,959,740
Mar 27, 2025144.35147.70144.33146.74138.027,938,161
Mar 26, 2025147.36148.99143.86144.00135.456,136,734
Mar 25, 2025149.37150.79146.87148.10139.304,704,601
Mar 24, 2025151.20151.30149.00149.02140.175,001,872
Mar 21, 2025150.80151.35148.21150.98142.0116,661,895
Mar 20, 2025150.08150.81148.41150.77141.823,830,748
Mar 19, 2025149.07150.44147.41149.85140.957,145,653
Mar 18, 2025147.34151.00145.01148.32139.518,126,062
Mar 14, 2025145.32149.75145.32147.44138.688,823,529
Mar 13, 2025144.96148.24142.31145.81137.156,931,980
Mar 12, 2025144.29146.99143.14145.67137.027,923,735
Mar 11, 2025142.99145.11141.89143.01134.525,439,778
Mar 10, 2025147.67147.88141.81142.40133.948,010,194
Mar 7, 2025147.62148.33143.78147.89139.116,019,934
Mar 6, 2025147.77150.76145.56147.30138.556,880,420
Mar 5, 2025149.58149.58145.86147.34138.597,077,154
Mar 4, 2025146.75151.02141.25149.69140.806,915,795
Mar 3, 2025145.49150.97144.98147.82139.045,174,874
Feb 28, 2025146.24148.00144.23145.32136.6924,582,720
Feb 27, 2025151.79151.79144.56146.68137.977,846,547
Feb 26, 2025147.01153.40147.01151.00142.039,281,945
Feb 25, 2025150.73152.04147.03147.94139.1511,362,978
Feb 24, 2025153.48153.59151.01151.31142.324,384,439
Feb 21, 2025155.10155.99152.17153.32144.213,506,580
Feb 20, 2025155.80156.70154.11155.53146.298,502,285
Feb 19, 2025157.39157.49154.61156.11146.845,523,033
Feb 18, 2025153.29157.39153.00157.16147.837,325,620
Feb 17, 2025150.00154.97150.00152.66143.591,301,838
Feb 14, 2025149.46152.85148.18151.48142.484,102,484
Feb 13, 2025149.39150.40148.08149.36140.497,551,444
Feb 12, 2025147.50150.72147.01149.71140.827,788,632
Feb 11, 2025148.47152.12146.24150.29141.365,599,098
Feb 10, 2025147.15148.70145.03147.90139.124,684,620
Feb 7, 2025146.38148.29146.00147.19138.456,690,552
Feb 6, 2025145.64147.05143.17147.05138.326,135,052
Feb 5, 2025148.20149.69145.00145.00136.3912,797,905
Feb 4, 2025144.00148.15143.51148.05139.2614,506,961
Jan 31, 2025145.97146.35142.81143.84135.309,479,044
Jan 30, 2025146.29148.99146.27146.45137.755,043,558
Jan 29, 2025148.00148.00145.21146.34137.656,119,886
Jan 28, 2025150.00150.59146.88148.26139.454,792,507
Jan 27, 2025147.01150.54146.61148.91140.075,537,114
Jan 24, 2025147.98149.00146.01148.15139.354,565,662
Jan 23, 2025145.57150.00145.02148.36139.557,675,401
Jan 22, 2025144.99146.36143.40145.72137.0714,497,936
Jan 21, 2025146.07146.68143.81143.84135.306,522,186
Jan 20, 2025144.39146.88143.35146.88138.164,064,008
Jan 17, 2025144.09144.41143.31144.32135.754,607,647
Jan 16, 2025146.78147.06142.02143.74135.208,251,104
Jan 15, 2025144.30147.25143.28146.83138.119,147,560
Jan 14, 2025142.29145.36141.70144.25135.6811,716,048
Jan 13, 2025139.60142.65138.81141.70133.285,013,137
Jan 10, 2025139.60140.45138.25140.11131.795,649,493
Jan 9, 2025140.41143.60139.63140.25131.922,923,683
Jan 8, 2025141.59141.59139.14140.59132.246,609,146
Jan 7, 2025142.95143.89140.73140.75132.395,361,637
Jan 6, 2025138.29144.47137.93142.99134.509,058,916
Jan 3, 2025136.24139.00135.51137.14129.005,033,437
Jan 2, 2025134.79138.32134.77136.80128.683,526,334
Dec 31, 2024133.50134.79133.50134.36126.381,902,165
Dec 30, 2024134.80135.99133.08133.88125.933,062,873
Dec 27, 2024136.75138.48133.90135.00126.982,646,377
Dec 26, 2024136.35137.09136.01136.81128.68682,999
Dec 24, 2024137.00138.00135.26135.76127.70942,188
Dec 23, 2024137.29138.08135.61137.55129.382,258,184
Dec 20, 2024132.00138.50131.78137.36129.2025,322,134
Dec 19, 2024135.36136.79131.60132.46124.597,375,475
Dec 18, 2024135.69138.12133.50135.71127.655,739,883
Dec 17, 2024 3.554726 Dividend
Dec 17, 2024139.40139.48134.65135.51127.465,977,268
Dec 16, 2024143.36143.36140.52140.65128.957,700,037
Dec 13, 2024138.01144.75138.01143.91131.948,045,337
Dec 11, 2024139.00140.69138.51140.00128.366,634,696
Dec 10, 2024142.10143.69138.80139.56127.956,936,110
Dec 9, 2024142.89146.52142.18142.96131.076,686,329
Dec 6, 2024139.25143.95139.11141.81130.025,994,107
Dec 5, 2024142.05142.49139.69140.49128.816,972,940
Dec 4, 2024141.79143.90141.50142.95131.066,747,526
Dec 3, 2024138.00143.77137.21142.22130.398,443,724
Dec 2, 2024135.38137.65134.90137.55126.116,281,255
Nov 29, 2024135.07136.65133.81133.81122.689,633,689
Nov 28, 2024134.01136.25133.13135.99124.683,967,913
Nov 27, 2024134.88134.92132.76133.64122.5310,167,394
Nov 26, 2024139.09139.09133.50133.50122.409,654,949
Nov 25, 2024140.15141.55138.25139.11127.5412,809,728
Nov 22, 2024142.01142.42138.25140.50128.8214,088,858
Nov 21, 2024141.85145.95140.51143.74131.795,616,378
Nov 20, 2024140.01142.52140.01142.20130.376,225,508
Nov 19, 2024140.88143.49138.61141.97130.166,897,104
Nov 15, 2024142.01144.69139.97140.40128.724,490,095
Nov 14, 2024144.00144.59139.81143.31131.3913,011,764
Nov 13, 2024145.45146.79143.64144.02132.045,791,623
Nov 12, 2024144.03146.87144.03146.29134.124,796,023
Nov 11, 2024146.00146.97144.96145.90133.775,576,822
Nov 8, 2024148.02149.08144.21146.10133.954,158,678
Nov 7, 2024148.99150.29147.01149.49137.068,191,342
Nov 6, 2024141.92149.68136.00148.15135.838,985,242
Nov 5, 2024142.01143.99140.21143.11131.216,699,235
Nov 4, 2024142.48144.19141.04143.11131.216,271,661
Nov 1, 2024139.33143.96139.31141.95130.1410,499,386
Oct 31, 2024137.01140.28137.01139.65128.049,926,472
Oct 30, 2024139.89139.89137.01137.98126.517,906,917
Oct 29, 2024140.01141.09138.77139.00127.446,847,181
Oct 28, 2024141.27141.67139.56141.67129.895,221,642
Oct 25, 2024142.01142.69140.41140.46128.783,591,534
Oct 24, 2024143.46144.49141.22142.47130.624,460,588
Oct 23, 2024141.61144.71140.01144.53132.517,125,697
Oct 22, 2024144.26144.72139.55141.61129.837,842,983
Oct 21, 2024146.66146.66142.57144.24132.244,338,131
Oct 18, 2024144.05146.69144.01146.50134.324,213,271
Oct 17, 2024144.80145.39143.90144.60132.577,831,753
Oct 16, 2024148.21149.49144.00144.15132.1615,056,127
Oct 15, 2024145.70149.59145.22148.97136.589,406,707
Oct 14, 2024149.52149.52145.28145.83133.705,558,258
Oct 11, 2024150.66151.14148.55150.24137.753,105,826
Oct 10, 2024150.73152.09148.99150.98138.425,272,936
Oct 9, 2024150.49155.59150.01151.08138.525,062,107
Oct 8, 2024153.19156.83150.35150.49137.975,959,872
Oct 7, 2024155.01157.47151.50153.01140.2913,057,956
Oct 4, 2024150.05156.80149.95155.71142.768,860,743
Oct 3, 2024149.10150.58148.61150.00137.538,863,221
Oct 2, 2024139.50150.29137.21150.15137.668,058,926
Sep 30, 2024140.42141.05139.19140.14128.4912,143,929
Sep 27, 2024145.11145.49140.24140.41128.737,006,696
Sep 26, 2024142.01148.96142.01144.85132.808,364,202
Sep 25, 2024142.02144.97140.70143.15131.257,419,630
Sep 24, 2024138.49144.95138.48144.00132.026,628,827
Sep 23, 2024136.97139.43135.76138.29126.798,668,182
Sep 20, 2024139.83140.69135.36135.61124.3322,295,515
Sep 19, 2024140.39142.48139.30139.38127.795,122,215
Sep 18, 2024140.75141.25139.82140.58128.893,651,310
Sep 17, 2024142.00143.12138.76140.22128.565,987,295
Sep 13, 2024138.93143.50138.93142.00130.195,817,015
Sep 12, 2024134.08139.55133.96138.50126.9810,138,075
Sep 11, 2024134.93135.09132.63134.54123.3511,330,725
Sep 10, 2024135.10137.18133.80134.59123.409,429,044
Sep 9, 2024136.67138.98134.21134.74123.535,087,554
Sep 6, 2024139.05140.09136.44137.02125.625,305,372
Sep 5, 2024139.00141.88138.50139.05127.498,124,668
Sep 4, 2024137.03140.40137.03139.38127.797,287,196
Sep 3, 2024138.25139.66136.01137.86126.395,963,411
Sep 2, 2024136.45139.59136.31138.25126.751,816,499
Aug 30, 2024135.59138.34134.65136.55125.1912,916,338
Aug 29, 2024133.14138.23132.00135.90124.609,300,411
Aug 28, 2024132.86134.59132.11133.00121.9410,130,283
Aug 27, 2024134.98136.05131.22132.90121.856,071,403
Aug 26, 2024136.36137.59134.05134.61123.4210,708,698
Aug 23, 2024136.00138.04135.79137.00125.615,924,852
Aug 22, 2024141.01141.58135.71136.01124.707,811,173
Aug 21, 2024144.00144.18141.25142.04130.239,401,066
Aug 20, 2024142.28143.97141.89143.94131.977,166,895
Aug 19, 2024143.60143.60140.41141.61129.834,618,487
Aug 16, 2024143.10144.73142.81143.77131.814,014,029
Aug 15, 2024141.83144.75141.50143.60131.664,852,200
Aug 14, 2024140.47142.00139.01141.79130.004,989,568
Aug 13, 2024138.30140.27137.81140.20128.549,422,581
Aug 12, 2024136.37138.79136.37138.00126.524,029,505
Aug 9, 2024135.78138.25135.08137.20125.795,258,884
Aug 8, 2024137.90138.19135.03135.04123.817,040,350
Aug 7, 2024134.25138.70133.00137.02125.627,062,910
Aug 6, 2024134.09134.79130.04133.90122.766,812,583
Aug 5, 2024135.80135.80132.01132.72121.686,352,627
Aug 2, 2024139.00139.00134.10135.83124.538,851,171
Aug 1, 2024140.19141.51136.85139.73128.119,103,795
Jul 31, 2024139.61142.85139.00139.91128.2710,534,589
Jul 30, 2024140.88141.45137.62140.07128.4210,376,980
Jul 29, 2024142.65142.67139.28139.99128.356,025,606
Jul 26, 2024143.30143.30140.01141.94130.147,766,668
Jul 25, 2024144.54145.39141.62143.85131.896,537,759
Jul 24, 2024148.61149.00144.22144.54132.529,897,549
Jul 23, 2024149.41151.39148.04149.15136.756,028,640
Jul 22, 2024150.05150.94148.61150.89138.343,940,700
Jul 19, 2024147.38150.97147.01149.13136.734,771,462
Jul 18, 2024147.44149.29146.50148.09135.775,740,300
Jul 17, 2024148.80148.80146.12147.49135.226,485,928
Jul 16, 2024148.49148.95146.30148.13135.815,945,844
Jul 15, 2024149.99151.00147.05148.00135.695,289,957
Jul 12, 2024148.61150.99146.41149.01136.625,944,378
Jul 11, 2024149.45151.00148.82148.82136.447,853,973
Jul 10, 2024147.00150.30147.00149.41136.988,779,937
Jul 9, 2024147.02148.59146.01147.09134.866,895,448
Jul 8, 2024147.21148.32146.21147.24134.9910,106,961
Jul 5, 2024147.84149.12146.00148.37136.037,688,850
Jul 4, 2024146.56148.69146.54147.26135.01878,574
Jul 3, 2024146.00149.90145.81147.21134.974,795,174
Jul 2, 2024146.69149.57145.80147.18134.948,918,107
Jul 1, 2024141.62148.78141.62147.46135.208,305,194
Jun 28, 2024143.19147.23141.81142.38130.548,456,688
Jun 27, 2024 9.089478 Dividend
Jun 27, 2024142.98143.55141.02141.87130.0710,945,702
Jun 26, 2024152.49152.50148.81149.20128.4610,530,553
Jun 25, 2024149.41152.92148.01151.66130.5810,508,343
Jun 24, 2024150.61152.98149.21150.02129.1610,316,738
Jun 21, 2024146.90154.43146.90151.77130.6734,196,776
Jun 20, 2024145.69147.66144.01146.90126.488,424,159
Jun 19, 2024144.74147.74144.10146.01125.713,060,548
Jun 18, 2024139.90145.62138.71144.06124.0311,101,530
Jun 17, 2024137.58141.00137.40140.01120.5518,285,350
Jun 14, 2024133.08138.16131.50137.01117.9620,386,862
Jun 13, 2024136.59136.99131.78132.65114.2129,218,138
Jun 12, 2024136.99137.50135.82135.88116.9919,709,045
Jun 11, 2024139.75139.75135.17136.87117.8421,061,834
Jun 10, 2024139.70141.29138.42138.60119.3313,046,888
Jun 7, 2024149.79150.39138.12139.16119.8115,639,929
Jun 6, 2024155.00156.10144.92148.36127.7418,534,521
Jun 5, 2024149.49155.92147.00155.34133.7413,766,298
Jun 4, 2024143.99149.54143.60148.65127.9818,112,858
Jun 3, 2024159.90159.90135.00143.06123.1731,768,845
May 31, 2024155.13163.57153.27161.17138.7626,760,483
May 30, 2024161.00161.00155.25156.41134.6719,861,598
May 29, 2024162.89163.22159.01160.99138.6114,765,710
May 28, 2024166.22166.59161.11162.74140.126,026,017
May 27, 2024164.99167.00164.88166.99143.781,638,075
May 24, 2024160.57165.44159.81164.71141.815,099,764
May 23, 2024165.83167.03160.00160.02137.7710,688,059
May 22, 2024167.76168.09164.41166.19143.097,811,285
May 21, 2024169.66169.71167.14167.20143.9610,290,149
May 20, 2024174.21174.77169.20170.10146.455,808,471
May 17, 2024175.60177.39174.00175.23150.872,944,214
May 16, 2024174.99177.36174.21175.69151.274,309,077
May 15, 2024174.48177.56174.11175.00150.675,646,514
May 14, 2024178.89178.89173.62174.11149.917,294,171
May 13, 2024175.62179.13175.51177.64152.944,866,769
May 10, 2024175.89177.01174.95175.62151.214,618,777
May 9, 2024173.37177.09170.10175.71151.284,354,108

Related Tickers

BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
48.12
-3.80%
 
GFINBURO.MX Grupo Financiero Inbursa, S.A.B. de C.V.
50.52
-2.43%
 
FMTY14.MX Fibra Mty, S.A.P.I. de C.V.
12.76
+0.47%
 
RA.MX Regional S.A.B. de C.V.
143.72
-1.78%
 
FCFE18.MX CFECAPITAL, S. De R.L. De C.V.
23.80
+1.15%
 
FHIPO14.MX Fideicomiso Irrevocable F/2061 FHipo
14.18
-0.84%
 
BBAJF Banco del Bajío, S.A., Institución de Banca Múltiple
2.5500
+2.41%
 
316140.KS Woori Financial Group Inc.
17,690.00
+0.40%
 
HSBK.IL Halyk Bank of Kazakhstan Joint Stock Company
22.90
+0.88%
 
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
154.60
+0.49%