Grupo Financiero Banorte, S.A.B. de C.V. (4FN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:55PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 150 |
| Jun 27, 2024 | 7.05 | 7.45 | 7.05 | 7.35 | 7.35 | 428 |
| Jun 27, 2024 | 9.089478 Dividend | |||||
| Jun 26, 2024 | 7.65 | 7.85 | 7.60 | 7.60 | -1.49 | 1,474 |
| Jun 25, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.49 | - |
| Jun 24, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -1.50 | - |
| Jun 21, 2024 | 7.30 | 8.00 | 7.30 | 8.00 | -1.57 | 2,992 |
| Jun 20, 2024 | 7.25 | 7.60 | 7.25 | 7.35 | -1.44 | 1,494 |
| Jun 19, 2024 | 7.15 | 7.55 | 7.15 | 7.55 | -1.48 | 300 |
| Jun 18, 2024 | 7.10 | 7.50 | 7.10 | 7.45 | -1.46 | 1,144 |
| Jun 17, 2024 | 6.80 | 7.15 | 6.80 | 7.15 | -1.40 | 2,350 |
| Jun 14, 2024 | 6.70 | 7.00 | 6.70 | 7.00 | -1.37 | 640 |
| Jun 13, 2024 | 6.80 | 6.85 | 6.70 | 6.70 | -1.31 | 1,850 |
| Jun 12, 2024 | 6.75 | 7.00 | 6.65 | 6.95 | -1.36 | 1,138 |
| Jun 11, 2024 | 6.95 | 7.10 | 6.95 | 7.05 | -1.38 | 1,675 |
| Jun 10, 2024 | 7.20 | 7.20 | 7.00 | 7.15 | -1.40 | 1,150 |
| Jun 07, 2024 | 7.70 | 7.85 | 7.00 | 7.05 | -1.38 | 2,626 |
| Jun 06, 2024 | 7.95 | 8.00 | 7.30 | 7.30 | -1.43 | 1,627 |
| Jun 05, 2024 | 7.55 | 8.25 | 7.55 | 8.25 | -1.62 | 2,383 |
| Jun 04, 2024 | 7.25 | 7.75 | 7.25 | 7.65 | -1.50 | 2,964 |
| Jun 03, 2024 | 8.55 | 8.90 | 7.25 | 7.25 | -1.42 | 8,346 |
| May 31, 2024 | 8.65 | 9.00 | 8.65 | 9.00 | -1.76 | 1,247 |
| May 30, 2024 | 8.65 | 8.75 | 8.50 | 8.75 | -1.71 | 251 |
| May 29, 2024 | 8.75 | 8.90 | 8.75 | 8.90 | -1.74 | 1,864 |
| May 28, 2024 | 9.00 | 9.40 | 9.00 | 9.40 | -1.84 | 600 |
| May 27, 2024 | 8.90 | 9.30 | 8.90 | 9.30 | -1.82 | 130 |
| May 24, 2024 | 8.65 | 9.25 | 8.65 | 9.25 | -1.81 | 115 |
| May 23, 2024 | 9.15 | 9.45 | 8.80 | 9.00 | -1.76 | 2,808 |
| May 22, 2024 | 9.25 | 9.70 | 9.00 | 9.00 | -1.76 | 2,220 |
| May 21, 2024 | 9.30 | 9.55 | 9.30 | 9.40 | -1.84 | 1,435 |
| May 20, 2024 | 9.50 | 9.50 | 9.40 | 9.40 | -1.84 | 1,700 |
| May 17, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | -1.87 | 1,000 |
| May 16, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | 90 |
| May 15, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| May 14, 2024 | 9.65 | 10.10 | 9.65 | 10.00 | -1.96 | 220 |
| May 13, 2024 | 9.55 | 9.95 | 9.55 | 9.95 | -1.95 | 20 |
| May 10, 2024 | 9.45 | 9.80 | 9.45 | 9.80 | -1.92 | 2,229 |
| May 09, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -1.84 | - |
| May 08, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | 200 |
| May 07, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -1.82 | - |
| May 06, 2024 | 9.30 | 9.70 | 9.30 | 9.70 | -1.90 | 773 |
| May 03, 2024 | 9.30 | 9.60 | 9.30 | 9.60 | -1.88 | 611 |
| May 02, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | -1.86 | 1,160 |
| Apr 30, 2024 | 9.10 | 9.55 | 9.10 | 9.45 | -1.85 | 605 |
| Apr 29, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -1.81 | - |
| Apr 26, 2024 | 9.25 | 9.70 | 9.25 | 9.70 | -1.90 | 1,500 |
| Apr 25, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| Apr 24, 2024 | 9.60 | 9.60 | 9.40 | 9.45 | -1.85 | 1,030 |
| Apr 23, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| Apr 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | 65 |
| Apr 19, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -1.81 | - |
| Apr 18, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.86 | 100 |
| Apr 17, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | 240 |
| Apr 16, 2024 | 9.75 | 9.90 | 9.65 | 9.65 | -1.89 | 500 |
| Apr 15, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| Apr 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | - |
| Apr 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | - |
| Apr 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| Apr 09, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -1.93 | - |
| Apr 08, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -1.95 | - |
| Apr 05, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -1.94 | - |
| Apr 04, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| Apr 03, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -1.92 | 100 |
| Apr 02, 2024 | 9.70 | 10.30 | 9.70 | 10.20 | -2.00 | 78 |
| Mar 28, 2024 | 9.65 | 9.90 | 9.65 | 9.90 | -1.94 | 700 |
| Mar 27, 2024 | 9.65 | 9.90 | 9.65 | 9.90 | -1.94 | 100 |
| Mar 26, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -1.80 | - |
| Mar 25, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -1.82 | - |
| Mar 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | - |
| Mar 21, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| Mar 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -1.78 | - |
| Mar 19, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -1.80 | 100 |
| Mar 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -1.80 | - |
| Mar 15, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| Mar 14, 2024 | 9.40 | 9.80 | 9.40 | 9.80 | -1.92 | 1,500 |
| Mar 13, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -1.77 | - |
| Mar 12, 2024 | 9.25 | 9.70 | 9.25 | 9.70 | -1.90 | 55 |
| Mar 11, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -1.79 | - |
| Mar 08, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | -1.87 | 4,300 |
| Mar 07, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | - |
| Mar 06, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | - |
| Mar 05, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | - |
| Mar 04, 2024 | 9.60 | 9.90 | 9.60 | 9.90 | -1.94 | 350 |
| Mar 01, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| Feb 29, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| Feb 28, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | - |
| Feb 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | - |
| Feb 26, 2024 | 9.40 | 9.65 | 9.40 | 9.65 | -1.89 | 26,300 |
| Feb 23, 2024 | 9.65 | 10.80 | 9.65 | 10.20 | -2.00 | 29,200 |
| Feb 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | - |
| Feb 21, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -1.94 | - |
| Feb 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96 | - |
| Feb 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96 | - |
| Feb 16, 2024 | 9.85 | 10.30 | 9.85 | 10.30 | -2.02 | 98 |
| Feb 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -1.93 | - |
| Feb 14, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| Feb 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -1.92 | - |
| Feb 12, 2024 | 9.80 | 10.20 | 9.80 | 10.20 | -2.00 | 30 |
| Feb 09, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | - |
| Feb 08, 2024 | 10.10 | 10.10 | 9.95 | 9.95 | -1.95 | 30 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.