Financiero Banorte (GFNORTEO)

GFNORTEO
🏛️ Mexiko →
179.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 133.51 134.39 132.91 133.02 1.6M
2021-12-30 132.99 134.99 132.27 133.86 2.3M
2021-12-29 133.78 134.59 132.01 132.81 1.5M
2021-12-28 131.61 134.39 131.61 133.34 2.3M
2021-12-27 129.71 132.50 129.52 132.29 2.3M
2021-12-24 129.99 130.76 129.51 130.03 0.1M
2021-12-23 129.85 131.50 129.11 130.14 3.8M
2021-12-22 129.31 130.29 128.00 129.62 4.9M
2021-12-21 128.77 129.55 127.18 128.99 3.0M
2021-12-20 129.11 129.25 125.16 127.91 4.0M
2021-12-17 128.21 130.39 126.70 129.90 13.1M
2021-12-16 124.99 128.89 124.72 128.54 7.0M
2021-12-15 125.94 126.19 121.88 124.52 9.6M
2021-12-14 126.80 127.69 123.80 126.12 8.4M
2021-12-13 132.16 133.65 125.90 126.63 9.8M
2021-12-10 135.73 135.90 132.17 132.49 4.2M
2021-12-09 130.01 136.72 130.01 135.42 7.6M
2021-12-08 131.29 132.19 130.13 130.47 9.8M
2021-12-07 130.61 132.09 129.24 130.92 13.0M
2021-12-06 133.98 134.09 129.81 130.14 4.5M
2021-12-03 134.70 137.50 132.37 132.97 6.4M
2021-12-02 128.99 135.09 128.14 134.87 6.6M
2021-12-01 129.21 131.43 127.27 128.69 6.0M
2021-11-30 125.61 130.00 124.71 128.13 17.1M
2021-11-29 125.98 126.52 122.95 125.96 10.0M
2021-11-26 133.31 133.31 122.31 125.20 11.8M
2021-11-25 135.97 135.97 133.73 133.95 1.0M
2021-11-24 137.01 137.01 133.54 135.48 7.2M
2021-11-23 135.31 137.92 134.31 137.39 4.5M
2021-11-22 137.40 137.40 134.31 134.93 3.4M
2021-11-19 136.30 138.00 136.16 137.53 6.1M
2021-11-18 134.41 137.96 133.47 136.63 8.9M
2021-11-17 131.45 135.06 130.01 134.76 5.1M
2021-11-16 128.41 131.98 128.16 131.57 11.3M
2021-11-12 131.00 131.54 128.41 128.86 5.0M
2021-11-11 129.74 131.50 128.18 131.18 5.0M
2021-11-10 134.20 134.35 129.41 129.61 5.3M
2021-11-09 132.46 134.90 132.40 134.33 5.4M
2021-11-08 133.99 133.99 131.57 132.46 5.2M
2021-11-05 131.99 134.50 131.87 133.45 4.9M
2021-11-04 133.49 133.75 129.57 131.86 6.5M
2021-11-03 127.89 133.39 127.38 132.90 8.6M
2021-11-01 130.99 131.04 126.81 127.00 5.3M
2021-10-29 130.82 131.91 130.03 130.35 5.4M
2021-10-28 133.57 133.58 130.45 130.74 5.9M
2021-10-27 139.61 140.06 132.81 133.11 5.3M
2021-10-26 138.49 140.38 136.72 140.11 7.8M
2021-10-25 138.37 139.48 136.46 137.10 3.0M
2021-10-22 139.79 140.08 137.55 138.85 6.2M
2021-10-21 139.85 140.70 138.78 139.27 5.6M
2021-10-20 138.60 141.59 138.60 140.04 9.3M
2021-10-19 138.89 139.56 138.45 138.92 5.4M
2021-10-18 139.51 140.48 137.71 138.42 4.6M
2021-10-15 136.19 140.49 136.00 139.96 5.0M
2021-10-14 138.39 138.95 133.18 135.97 5.7M
2021-10-13 137.49 138.29 136.27 138.13 6.1M
2021-10-12 136.49 137.65 135.88 137.16 6.7M
2021-10-11 135.20 136.50 134.74 136.12 6.5M
2021-10-08 132.50 135.25 132.50 134.96 6.1M
2021-10-07 135.50 135.82 131.84 132.82 8.1M
2021-10-06 135.16 135.50 132.35 135.47 9.5M
2021-10-05 134.40 135.50 133.63 135.32 7.0M
2021-10-04 133.00 134.83 131.31 134.10 5.6M
2021-10-01 132.57 133.84 131.80 133.56 4.5M
2021-09-30 132.54 133.00 131.03 132.57 6.5M
2021-09-29 130.81 132.92 129.08 131.89 7.3M
2021-09-28 132.52 132.52 129.11 130.58 5.7M
2021-09-27 128.89 133.37 128.32 132.62 7.8M
2021-09-24 125.88 128.83 125.65 128.46 5.5M
2021-09-23 126.69 126.80 125.66 126.05 5.0M
2021-09-22 123.49 127.00 123.49 126.35 3.7M
2021-09-21 123.30 125.49 121.04 123.14 5.1M
2021-09-20 125.78 125.78 122.79 122.93 3.9M
2021-09-17 131.00 131.34 126.00 126.08 11.9M
2021-09-15 128.25 131.28 128.12 130.75 7.5M
2021-09-14 127.89 129.26 127.01 128.52 4.8M
2021-09-13 127.99 129.19 127.10 127.58 4.5M
2021-09-10 126.49 128.08 126.35 127.48 5.0M
2021-09-09 125.90 126.90 125.01 126.11 3.6M
2021-09-08 128.01 128.56 125.01 125.45 4.3M
2021-09-07 127.59 129.20 126.61 128.79 3.7M
2021-09-06 126.36 127.98 125.93 127.38 0.6M
2021-09-03 126.28 128.29 125.79 125.91 3.0M
2021-09-02 127.81 128.56 124.60 126.28 5.1M
2021-09-01 132.88 132.93 127.49 128.06 4.3M
2021-08-31 128.89 133.05 128.89 132.58 13.9M
2021-08-30 127.97 130.00 127.50 128.53 5.3M
2021-08-27 129.77 130.75 127.70 128.43 4.9M
2021-08-26 128.65 130.00 127.91 129.11 7.9M
2021-08-25 125.99 129.49 125.86 128.33 4.8M
2021-08-24 128.14 128.90 124.88 125.58 3.9M
2021-08-23 125.68 128.70 124.83 127.94 3.6M
2021-08-20 126.99 126.99 124.66 125.03 3.3M
2021-08-19 130.61 130.84 125.31 126.59 5.2M
2021-08-18 133.09 133.81 130.53 130.99 6.0M
2021-08-17 130.83 133.31 130.01 132.91 7.0M
2021-08-16 131.00 131.69 129.29 130.55 2.4M
2021-08-13 130.16 131.75 128.61 131.29 3.6M
2021-08-12 129.75 130.42 129.31 130.08 2.9M
2021-08-11 129.98 130.49 128.95 129.57 4.9M
2021-08-10 128.83 130.19 128.21 129.62 2.3M
2021-08-09 129.05 129.99 128.61 129.03 2.5M
2021-08-06 128.89 130.69 128.36 129.22 4.0M
2021-08-05 129.43 130.09 127.71 128.34 7.0M
2021-08-04 132.71 132.84 127.72 129.09 9.9M
2021-08-03 129.59 133.88 129.06 133.28 8.6M
2021-08-02 129.59 130.19 127.69 129.18 5.7M
2021-07-30 131.00 131.62 128.59 129.05 9.1M
2021-07-29 130.26 132.10 129.51 131.63 9.5M
2021-07-28 130.19 130.19 129.51 129.98 7.7M
2021-07-27 129.89 130.23 128.51 129.92 6.1M
2021-07-26 127.04 130.85 127.04 129.46 4.3M
2021-07-23 127.99 131.00 126.98 127.32 3.9M
2021-07-22 127.57 128.17 126.61 127.45 5.4M
2021-07-21 124.49 128.00 124.00 127.44 2.6M
2021-07-20 123.02 124.80 123.00 124.17 5.8M
2021-07-19 126.31 126.32 122.10 123.18 4.6M
2021-07-16 126.99 127.09 126.01 126.80 3.5M
2021-07-15 126.12 127.29 125.31 126.78 4.3M
2021-07-14 125.55 126.07 123.81 125.81 3.3M
2021-07-13 127.85 128.17 125.51 126.06 4.4M
2021-07-12 127.52 128.29 126.76 127.50 2.7M
2021-07-09 125.14 128.17 125.11 127.52 4.3M
2021-07-08 128.71 128.80 123.91 125.02 5.6M
2021-07-07 128.61 129.51 127.61 129.26 3.4M
2021-07-06 129.71 129.79 127.60 128.64 2.6M
2021-07-05 130.75 130.79 129.80 130.03 0.4M
2021-07-02 131.60 131.60 129.78 130.38 2.9M
2021-07-01 128.30 132.28 128.30 131.78 4.2M
2021-06-30 128.81 129.70 128.21 128.76 5.0M
2021-06-29 129.65 130.19 128.06 129.35 7.2M
2021-06-28 131.00 131.00 126.41 129.23 4.3M
2021-06-25 129.50 131.50 129.26 130.71 6.0M
2021-06-24 129.06 129.89 128.07 129.58 6.9M
2021-06-23 128.77 130.81 128.01 129.38 7.7M
2021-06-22 129.64 129.98 127.00 128.56 6.1M
2021-06-21 131.31 131.89 129.12 129.51 4.3M
2021-06-18 130.71 132.29 130.15 131.69 9.9M
2021-06-17 132.89 133.77 130.33 131.24 5.2M
2021-06-16 132.37 133.03 130.18 132.52 6.3M
2021-06-15 130.41 132.94 129.55 132.11 5.1M
2021-06-14 130.98 131.78 129.51 130.67 3.7M
2021-06-11 131.51 132.50 130.20 130.70 3.8M
2021-06-10 132.99 136.45 131.41 131.63 4.8M
2021-06-09 132.58 138.53 131.81 132.79 5.9M
2021-06-08 138.41 138.63 132.31 132.81 6.7M
2021-06-07 131.60 144.00 131.60 138.99 7.3M
2021-06-04 133.00 133.29 130.48 131.83 3.8M
2021-06-03 134.00 135.50 131.24 132.96 5.9M
2021-06-02 132.53 136.63 132.53 133.91 5.4M
2021-06-01 136.79 137.89 131.59 132.11 6.9M
2021-05-31 136.54 138.59 136.44 137.48 2.0M
2021-05-28 137.68 138.00 135.29 136.20 5.5M
2021-05-27 131.89 139.11 131.08 138.02 27.7M
2021-05-26 131.33 133.25 130.80 131.37 5.1M
2021-05-25 130.61 132.42 128.83 131.11 6.0M
2021-05-24 137.29 137.29 129.66 130.45 5.4M
2021-05-21 136.00 138.52 131.20 137.30 6.5M
2021-05-20 129.79 136.49 128.53 136.00 11.9M
2021-05-19 128.61 129.93 125.22 129.29 5.9M
2021-05-18 125.59 131.09 125.45 129.44 7.1M
2021-05-17 123.56 126.09 122.21 125.90 4.7M
2021-05-14 118.08 123.39 118.08 123.26 6.1M
2021-05-13 117.39 118.54 116.31 118.11 5.2M
2021-05-12 117.99 119.23 116.01 116.58 5.0M
2021-05-11 119.41 119.88 117.01 117.66 3.1M
2021-05-10 119.86 120.46 118.83 120.10 3.6M
2021-05-07 118.93 122.00 118.38 119.57 5.0M
2021-05-06 118.20 119.79 118.07 119.16 6.3M
2021-05-05 120.00 120.10 117.64 118.08 3.6M
2021-05-04 120.00 120.75 118.05 119.81 3.5M
2021-05-03 116.00 120.80 115.82 120.29 3.4M
2021-04-30 118.00 119.06 114.73 115.25 6.2M
2021-04-29 119.45 123.50 118.92 121.25 5.4M
2021-04-28 118.42 119.91 118.21 119.23 3.2M
2021-04-27 121.39 122.09 118.41 118.81 5.0M
2021-04-26 122.10 123.00 120.51 120.67 3.3M
2021-04-23 121.01 123.00 120.12 121.96 4.6M
2021-04-22 118.46 122.30 118.46 121.99 5.2M
2021-04-21 118.60 119.18 118.09 118.72 3.1M
2021-04-20 119.71 120.03 118.14 118.60 3.8M
2021-04-19 121.43 122.19 119.15 119.76 6.2M
2021-04-16 121.65 122.29 120.81 121.67 4.0M
2021-04-15 120.50 121.90 120.50 121.72 6.8M
2021-04-14 117.69 121.50 116.45 120.99 4.8M
2021-04-13 116.66 117.69 116.01 117.21 3.3M
2021-04-12 117.28 117.36 115.88 116.79 5.5M
2021-04-09 118.80 118.91 116.16 116.81 8.0M
2021-04-08 118.01 119.23 118.01 118.89 7.2M
2021-04-07 119.31 120.00 115.29 118.51 6.6M
2021-04-06 122.42 122.65 119.51 120.08 4.1M
2021-04-05 116.50 123.56 116.48 122.72 10.4M
2021-03-31 116.57 117.79 114.85 115.13 7.7M
2021-03-30 116.70 117.88 116.21 117.32 3.7M
2021-03-29 114.54 117.23 114.41 117.10 7.1M
2021-03-26 118.00 118.19 113.67 115.12 9.1M
2021-03-25 112.01 117.96 112.01 117.63 6.9M
2021-03-24 112.68 114.39 111.61 112.41 7.2M
2021-03-23 116.09 116.19 112.00 112.36 6.5M
2021-03-22 111.69 116.46 111.50 115.95 5.9M
2021-03-19 116.01 116.16 109.99 111.33 24.7M
2021-03-18 116.99 117.00 116.01 116.42 4.1M
2021-03-17 119.25 120.38 115.90 116.44 6.3M
2021-03-16 118.00 121.79 117.41 119.90 11.1M
2021-03-12 118.00 118.80 116.64 118.35 7.5M
2021-03-11 119.10 119.17 117.61 117.80 7.3M
2021-03-10 113.96 119.75 113.33 119.45 9.4M
2021-03-09 111.94 114.50 111.24 113.68 10.6M
2021-03-08 105.89 112.59 105.79 112.22 13.0M
2021-03-05 108.38 109.59 105.51 105.64 10.5M
2021-03-04 112.99 114.99 107.70 108.25 10.0M
2021-03-03 108.49 113.80 108.29 112.82 7.0M
2021-03-02 104.70 109.99 104.49 107.80 4.6M
2021-03-01 105.69 106.22 102.16 105.34 5.7M
2021-02-26 104.00 106.09 103.65 105.06 10.2M
2021-02-25 109.69 110.34 103.12 104.00 8.2M
2021-02-24 109.71 113.48 108.75 109.13 4.6M
2021-02-23 105.71 112.00 104.81 110.28 8.3M
2021-02-22 106.02 107.24 104.01 106.35 10.5M
2021-02-19 109.29 109.52 105.81 106.03 9.5M
2021-02-18 109.02 110.38 108.48 108.90 4.4M
2021-02-17 108.00 110.33 107.91 109.98 5.3M
2021-02-16 108.60 108.97 107.51 107.75 4.5M
2021-02-15 109.83 110.18 107.76 107.99 1.0M
2021-02-12 109.62 111.48 109.01 109.83 3.8M
2021-02-11 112.23 113.00 108.88 109.54 7.8M
2021-02-10 114.48 114.48 112.00 112.51 7.5M
2021-02-09 109.51 115.03 109.51 114.60 15.8M
2021-02-08 109.47 110.99 108.81 110.05 9.5M
2021-02-05 107.49 111.52 107.49 109.69 5.3M
2021-02-04 107.09 108.39 106.38 107.56 5.4M
2021-02-03 103.20 107.14 101.97 106.81 9.6M
2021-02-02 102.10 107.53 102.10 103.30 10.2M
2021-01-29 106.09 106.09 100.90 101.57 12.4M
2021-01-28 103.55 107.69 101.90 106.45 7.2M
2021-01-27 105.60 105.61 101.27 103.78 18.5M
2021-01-26 105.71 106.28 103.03 105.34 11.5M
2021-01-25 107.44 107.44 104.99 105.77 7.7M
2021-01-22 109.32 109.32 104.79 107.72 14.5M
2021-01-21 110.76 110.76 107.55 109.05 7.3M
2021-01-20 115.29 115.29 110.11 110.64 10.6M
2021-01-19 117.70 118.59 113.70 115.05 5.8M
2021-01-18 116.53 117.89 116.01 117.47 2.1M
2021-01-15 117.51 118.00 116.00 116.82 10.5M
2021-01-14 117.49 118.89 116.11 118.63 5.4M
2021-01-13 115.99 117.39 114.82 117.02 4.8M
2021-01-12 118.61 118.94 115.01 115.54 4.6M
2021-01-11 117.01 118.91 116.40 118.55 5.4M
2021-01-08 117.59 118.98 116.44 117.63 7.7M
2021-01-07 111.79 117.53 111.76 117.24 6.7M
2021-01-06 109.00 112.89 108.00 111.20 5.4M
2021-01-05 111.64 112.49 108.65 109.54 4.9M
2021-01-04 110.06 117.51 110.06 111.41 3.7M