Italia markets open in 4 hours 41 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.793,38 -666,70 (-1,73%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.015,17 -2.271,38 (-3,65%) CMC Crypto 200
1.383,53 -40,57 (-2,85%)
Grupo Financiero Banorte, S.A.B. de C.V. (GFNORTEO.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 178,45 | 179,29 | 174,35 | 174,73 | 174,73 | 2.964.151 |
| 23 apr 2024 | 181,59 | 181,89 | 176,40 | 178,58 | 178,58 | 4.736.650 |
| 22 apr 2024 | 174,19 | 182,00 | 174,01 | 181,89 | 181,89 | 4.888.048 |
| 19 apr 2024 | 174,82 | 174,99 | 170,86 | 173,03 | 173,03 | 3.237.966 |
| 18 apr 2024 | 171,51 | 175,29 | 171,51 | 174,82 | 174,82 | 5.690.366 |
| 17 apr 2024 | 170,99 | 176,20 | 170,13 | 172,00 | 172,00 | 3.978.651 |
| 16 apr 2024 | 174,09 | 175,89 | 169,89 | 170,79 | 170,79 | 6.574.829 |
| 15 apr 2024 | 174,90 | 179,75 | 172,23 | 173,82 | 173,82 | 3.123.297 |
| 12 apr 2024 | 174,77 | 177,99 | 174,28 | 175,62 | 175,62 | 6.622.330 |
| 11 apr 2024 | 173,75 | 177,22 | 172,82 | 174,28 | 174,28 | 3.497.295 |
| 10 apr 2024 | 173,41 | 174,78 | 171,01 | 173,87 | 173,87 | 4.273.121 |
| 09 apr 2024 | 178,46 | 178,99 | 173,09 | 174,50 | 174,50 | 4.374.446 |
| 08 apr 2024 | 181,82 | 182,99 | 178,00 | 178,23 | 178,23 | 4.175.762 |
| 05 apr 2024 | 180,70 | 182,89 | 180,21 | 182,57 | 182,57 | 3.047.456 |
| 04 apr 2024 | 177,62 | 184,28 | 177,26 | 181,99 | 181,99 | 6.627.703 |
| 03 apr 2024 | 178,01 | 179,38 | 176,74 | 177,90 | 177,90 | 7.345.612 |
| 02 apr 2024 | 176,00 | 180,49 | 176,00 | 179,14 | 179,14 | 5.878.100 |
| 01 apr 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 gen 2024 | 175,81 | 176,50 | 171,64 | 175,01 | 175,01 | 6.891.518 |
| 30 gen 2024 | 171,19 | 177,31 | 171,00 | 175,78 | 175,78 | 6.427.404 |
| 29 gen 2024 | 170,89 | 173,50 | 169,63 | 171,16 | 171,16 | 4.554.805 |
| 26 gen 2024 | 169,99 | 171,99 | 169,23 | 170,87 | 170,87 | 2.158.373 |
| 25 gen 2024 | 167,81 | 171,60 | 164,21 | 170,32 | 170,32 | 5.733.159 |
| 24 gen 2024 | 167,51 | 170,31 | 167,41 | 168,73 | 168,73 | 4.547.291 |
| 23 gen 2024 | 167,29 | 168,20 | 165,44 | 167,68 | 167,68 | 4.949.318 |
| 22 gen 2024 | 166,51 | 168,44 | 165,75 | 166,49 | 166,49 | 3.412.060 |
| 19 gen 2024 | 163,17 | 167,55 | 163,17 | 167,36 | 167,36 | 10.333.902 |
| 18 gen 2024 | 165,09 | 165,29 | 161,56 | 163,99 | 163,99 | 10.185.244 |
| 17 gen 2024 | 164,48 | 165,38 | 163,53 | 165,02 | 165,02 | 8.450.090 |
| 16 gen 2024 | 164,56 | 165,64 | 163,49 | 164,20 | 164,20 | 4.927.966 |
| 15 gen 2024 | 165,79 | 165,79 | 164,46 | 164,99 | 164,99 | 294.569 |
| 12 gen 2024 | 165,79 | 167,29 | 164,91 | 165,00 | 165,00 | 5.519.521 |
| 11 gen 2024 | 165,79 | 166,79 | 164,19 | 164,80 | 164,80 | 2.608.989 |
| 10 gen 2024 | 164,51 | 167,28 | 164,51 | 165,80 | 165,80 | 3.503.951 |
| 09 gen 2024 | 166,64 | 166,64 | 163,67 | 164,59 | 164,59 | 3.770.620 |
| 08 gen 2024 | 169,89 | 170,60 | 164,62 | 166,50 | 166,50 | 2.924.725 |
| 05 gen 2024 | 164,51 | 170,89 | 164,36 | 170,47 | 170,47 | 4.017.569 |
| 04 gen 2024 | 163,21 | 165,54 | 163,21 | 164,12 | 164,12 | 3.909.687 |
| 03 gen 2024 | 168,49 | 168,49 | 162,31 | 163,05 | 163,05 | 2.462.810 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.