Grupo Financiero Banorte S.A.B. DE C.V. (OP: GBOOF )

7.662 +0.362 (+4.97%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 7.135 7.662 7.135 7.662 6,003 +0.36(+4.97%)
Sep 25, 2024 7.300 7.600 7.300 7.300 9,707 +0.15(+2.13%)
Sep 24, 2024 7.147 7.147 7.147 7.147 5,653 +0.05(+0.67%)
Sep 23, 2024 7.290 7.550 6.950 7.100 2,890 -0.30(-4.09%)
Sep 20, 2024 7.500 7.500 7.402 7.402 1,704 -0.19(-2.44%)
Sep 19, 2024 7.780 7.780 7.588 7.588 613 +0.54(+7.70%)
Sep 18, 2024 7.067 7.070 7.045 7.045 183,034 +0.05(+0.75%)
Sep 17, 2024 6.992 6.992 6.992 6.992 174 -0.31(-4.21%)
Sep 16, 2024 7.600 7.600 7.156 7.300 5,023 -0.30(-3.95%)
Sep 13, 2024 7.200 7.600 7.200 7.600 4,428 +0.60(+8.57%)
Sep 12, 2024 6.862 7.000 6.612 7.000 3,556 +0.30(+4.48%)
Sep 11, 2024 6.700 6.750 6.700 6.700 902 +0.15(+2.29%)
Sep 10, 2024 6.550 6.550 6.550 6.550 28,880 -0.15(-2.24%)
Sep 09, 2024 6.862 7.100 6.700 6.700 4,036 -0.30(-4.29%)
Sep 06, 2024 6.950 7.050 6.850 7.000 2,615 +0.10(+1.45%)
Sep 05, 2024 7.150 7.150 6.900 6.900 1,293 -0.34(-4.70%)
Sep 04, 2024 6.612 7.310 6.612 7.240 51,385 +0.35(+5.00%)
Sep 03, 2024 6.893 6.897 6.704 6.895 24,687 -0.11(-1.50%)
Aug 30, 2024 6.930 7.000 6.895 7.000 4,324 +0.24(+3.55%)
Aug 29, 2024 6.925 7.037 6.760 6.760 95,733 -0.04(-0.59%)
Aug 28, 2024 6.520 6.955 6.520 6.800 222,199 -0.10(-1.45%)
Aug 27, 2024 7.160 7.200 6.900 6.900 20,402 -0.30(-4.17%)
Aug 26, 2024 6.963 7.450 6.963 7.200 3,449 +0.00(+0.00%)
Aug 23, 2024 7.000 7.200 7.000 7.200 3,871 +0.00(+0.00%)
Aug 22, 2024 7.438 7.438 7.100 7.200 1,164 -0.35(-4.64%)
Aug 21, 2024 7.600 7.600 7.250 7.550 132,656 -0.21(-2.71%)
Aug 20, 2024 7.550 7.760 7.550 7.760 3,539 -0.00(-0.03%)
Aug 19, 2024 7.600 7.763 7.263 7.763 1,327 +0.37(+4.93%)
Aug 16, 2024 7.665 7.850 7.397 7.397 62,456 -0.10(-1.37%)
Aug 15, 2024 7.575 7.725 7.500 7.500 4,983 -0.01(-0.20%)
Aug 14, 2024 7.515 7.515 7.425 7.515 2,444 +0.17(+2.24%)
Aug 13, 2024 7.287 7.350 7.150 7.350 4,879 -0.24(-3.13%)
Aug 12, 2024 7.263 7.588 7.263 7.588 2,861 +0.50(+7.05%)
Aug 09, 2024 7.463 7.463 7.088 7.088 2,508 -0.15(-2.07%)
Aug 08, 2024 7.200 7.237 7.013 7.237 6,797 +0.08(+1.15%)
Aug 07, 2024 7.013 7.237 7.013 7.155 5,651 -0.02(-0.28%)
Aug 06, 2024 7.138 7.175 6.825 7.175 6,760 +0.49(+7.37%)
Aug 05, 2024 7.088 7.090 6.678 6.683 2,386 -0.38(-5.38%)
Aug 02, 2024 7.500 7.500 6.912 7.062 2,349 -0.59(-7.68%)
Aug 01, 2024 7.650 7.650 7.375 7.650 7,037 +0.10(+1.32%)
Jul 31, 2024 7.550 7.550 7.550 7.550 362 +0.15(+2.03%)
Jul 30, 2024 7.478 7.478 7.400 7.400 1,466 -0.10(-1.40%)
Jul 29, 2024 7.785 7.942 7.505 7.505 17,643 -0.71(-8.59%)
Jul 26, 2024 7.928 8.210 7.620 8.210 2,511 +0.90(+12.31%)
Jul 25, 2024 8.060 8.120 7.310 7.310 56,476 -0.88(-10.74%)
Jul 24, 2024 8.190 8.190 8.190 8.190 797 -0.01(-0.12%)
Jul 23, 2024 8.325 8.387 8.200 8.200 7,193 -0.16(-1.94%)
Jul 22, 2024 8.188 8.363 8.188 8.363 3,202 +0.18(+2.14%)
Jul 19, 2024 8.188 8.188 8.188 8.188 259 -0.28(-3.25%)
Jul 18, 2024 8.350 8.463 8.350 8.463 224 -0.12(-1.46%)
Jul 17, 2024 8.537 8.588 8.000 8.588 755 +0.08(+0.88%)
Jul 16, 2024 8.512 8.512 8.512 8.512 805 +0.21(+2.56%)
Jul 15, 2024 8.640 8.640 8.100 8.300 14,519 -0.47(-5.36%)
Jul 12, 2024 7.800 8.770 7.800 8.770 1,759 +0.60(+7.34%)
Jul 11, 2024 8.655 8.655 8.150 8.170 1,328 -0.38(-4.44%)
Jul 10, 2024 8.150 8.750 8.150 8.550 4,599 +0.30(+3.64%)
Jul 09, 2024 8.500 8.500 7.860 8.250 6,615 -0.06(-0.75%)
Jul 08, 2024 8.312 8.350 8.312 8.312 10,282 +0.06(+0.76%)
Jul 05, 2024 8.225 8.250 8.037 8.250 9,596 +0.10(+1.23%)
Jul 03, 2024 8.172 8.342 8.150 8.150 1,901 +0.03(+0.37%)
Jul 02, 2024 8.262 8.262 7.888 8.120 4,603 +0.12(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.