Mexico - Delayed Quote
MXN
Grupo Financiero Banorte, S.A.B. de C.V. (GFNORTEO.MX)
209.04
-1.95
(-0.92%)
At close: October 30 at 1:59:58 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
211.48
211.70
207.23
209.91
209.91
8,240,915
Oct 29, 2026
213.75
214.97
210.12
211.47
211.47
9,981,722
Oct 28, 2026
212.57
214.29
211.17
213.68
213.68
9,139,983
Oct 27, 2026
214.00
215.30
212.24
214.03
214.03
14,341,350
Oct 26, 2026
213.00
218.39
211.81
214.91
214.91
7,843,046
Oct 23, 2026
208.59
214.69
206.89
213.50
213.50
8,080,911
Oct 22, 2026
206.95
208.52
205.01
208.42
208.42
6,795,674
Oct 21, 2026
203.61
207.30
203.61
207.28
207.28
6,109,384
Oct 20, 2026
205.89
209.22
203.81
204.73
204.73
8,391,292
Oct 19, 2026
204.51
206.17
202.81
204.57
204.57
6,200,374
Oct 16, 2026
199.25
205.95
198.02
205.54
205.54
10,958,882
Oct 15, 2026
196.98
200.00
195.82
199.82
199.82
7,968,733
Oct 14, 2026
197.18
197.50
193.63
197.00
197.00
8,910,633
Oct 13, 2026
192.41
196.99
192.26
196.46
196.46
6,943,517
Oct 12, 2026
189.00
194.33
189.00
193.47
193.47
4,357,211
Oct 9, 2026
189.01
191.76
186.61
189.87
189.87
6,805,024
Oct 8, 2026
189.98
190.77
187.61
189.99
189.99
5,912,968
Oct 7, 2026
192.00
192.00
187.50
189.79
189.79
7,323,242
Oct 6, 2026
187.90
192.49
186.71
191.46
191.46
10,362,527
Oct 5, 2026
190.82
190.82
185.01
187.21
187.21
9,193,733
Oct 2, 2026
187.97
191.30
184.90
189.83
189.83
7,910,087
Oct 1, 2026
190.79
191.19
184.31
187.24
187.24
9,966,047
Sep 30, 2026
195.00
195.00
189.79
190.75
190.75
11,540,848
Sep 29, 2026
195.12
196.98
194.21
195.25
195.25
6,286,925
Sep 28, 2026
195.18
197.09
192.50
194.38
194.38
4,725,123
Sep 25, 2026
193.61
197.00
192.50
196.76
196.76
4,112,490
Sep 24, 2026
194.85
195.85
191.50
193.90
193.90
5,670,129
Sep 23, 2026
195.72
197.89
195.29
195.58
195.58
4,673,893
Sep 22, 2026
193.00
197.61
191.25
196.90
196.90
6,552,538
Sep 21, 2026
191.58
195.86
190.14
193.08
193.08
5,939,818
Sep 18, 2026
196.04
196.04
190.16
191.17
191.17
40,867,931
Sep 17, 2026
195.98
196.40
190.41
195.40
195.40
9,429,845
Sep 15, 2026
200.75
200.80
194.21
195.11
195.11
4,705,077
Sep 14, 2026
200.11
201.01
197.81
200.87
200.87
4,076,465
Sep 11, 2026
200.69
201.49
198.61
199.51
199.51
5,776,065
Sep 10, 2026
199.49
200.67
198.00
199.15
199.15
4,495,600
Sep 9, 2026
200.09
203.96
198.03
199.00
199.00
7,915,274
Sep 8, 2026
195.33
200.75
194.61
199.85
199.85
7,630,568
Sep 7, 2026
196.20
198.50
194.61
198.50
198.50
1,147,103
Sep 4, 2026
197.43
199.48
195.56
196.94
196.94
4,694,894
Sep 3, 2026
195.01
202.25
195.01
197.96
197.96
5,940,749
Sep 2, 2026
192.10
196.92
191.01
196.61
196.61
5,249,205
Sep 1, 2026
191.01
194.92
191.01
192.22
192.22
4,501,013
Aug 31, 2026
189.10
192.98
189.10
192.71
192.71
8,169,856
Aug 28, 2026
192.48
192.49
189.10
190.50
190.50
5,310,852
Aug 27, 2026
193.89
193.95
190.61
190.61
190.61
4,441,999
Aug 26, 2026
190.59
194.25
189.78
193.50
193.50
4,143,236
Aug 25, 2026
186.41
190.54
185.81
190.24
190.24
3,663,234
Aug 24, 2026
188.14
188.88
187.45
188.44
188.44
2,509,432
Aug 21, 2026
186.00
189.47
185.82
188.47
188.47
3,941,401
Aug 20, 2026
184.69
187.57
183.58
186.11
186.11
2,406,751
Aug 19, 2026
188.28
188.28
182.00
184.48
184.48
4,140,574
Aug 18, 2026
188.80
190.02
187.02
187.48
187.48
2,221,260
Aug 17, 2026
188.87
189.29
186.88
187.70
187.70
2,252,194
Aug 14, 2026
192.62
193.39
187.81
188.00
188.00
2,274,714
Aug 13, 2026
195.19
195.70
191.73
191.91
191.91
2,898,987
Aug 12, 2026
192.39
195.79
191.83
194.00
194.00
3,981,612
Aug 11, 2026
196.03
197.99
191.17
191.56
191.56
4,940,137
Aug 10, 2026
199.75
200.32
196.63
197.03
197.03
4,443,906
Aug 7, 2026
199.29
200.19
198.42
199.74
199.74
2,661,980
Aug 6, 2026
199.39
201.21
197.45
199.00
199.00
3,289,278
Aug 5, 2026
197.26
199.95
196.81
199.03
199.03
5,327,739
Aug 4, 2026
199.48
200.63
195.59
197.72
197.72
3,276,191
Aug 3, 2026
200.99
200.99
197.07
198.18
198.18
3,612,160
Jul 31, 2026
200.10
203.80
198.77
199.64
199.64
5,999,449
Jul 30, 2026
197.00
202.90
195.01
200.90
200.90
4,050,805
Jul 29, 2026
199.12
199.78
195.67
197.01
197.01
4,733,492
Jul 28, 2026
195.01
202.01
194.41
199.12
199.12
7,864,566
Jul 27, 2026
192.28
197.01
192.28
196.59
196.59
5,840,942
Jul 24, 2026
190.48
193.04
188.05
193.04
193.04
5,914,764
Jul 23, 2026
191.00
192.92
188.61
189.00
189.00
3,812,243
Jul 22, 2026
187.00
192.77
185.91
191.99
191.99
8,713,295
Jul 21, 2026
180.33
187.61
179.05
185.80
185.80
5,708,020
Jul 20, 2026
181.80
184.05
179.24
180.00
180.00
5,900,119
Jul 17, 2026
179.21
181.59
178.41
181.34
181.34
5,992,997
Jul 16, 2026
182.03
183.01
179.15
180.87
180.87
5,943,915
Jul 15, 2026
186.01
187.63
183.07
183.98
183.98
4,233,288
Jul 14, 2026
182.41
187.48
181.01
186.00
186.00
4,616,575
Jul 13, 2026
186.43
187.69
181.20
181.91
181.91
3,761,602
Jul 10, 2026
185.44
189.16
180.00
186.51
186.51
6,066,531
Jul 9, 2026
185.61
188.49
185.01
185.51
185.51
8,220,527
Jul 8, 2026
187.26
188.33
183.51
187.67
187.67
4,886,384
Jul 7, 2026
189.00
190.00
186.61
188.97
188.97
7,602,367
Jul 6, 2026
187.49
191.32
186.23
188.33
188.33
8,122,970
Jul 3, 2026
187.15
187.88
185.21
187.63
187.63
3,377,287
Jul 2, 2026
188.61
193.47
186.50
188.53
188.53
7,065,025
Jul 1, 2026
184.00
190.54
183.42
190.00
190.00
4,873,532
Jun 30, 2026
183.61
185.93
182.83
185.20
185.20
7,843,123
Jun 29, 2026
182.89
186.77
182.84
184.88
184.88
1,974,682
Jun 26, 2026
184.42
185.03
181.81
182.90
182.90
4,770,413
Jun 25, 2026
182.99
186.80
182.20
185.97
185.97
6,967,840
Jun 24, 2026
185.39
185.79
181.70
182.16
182.16
6,405,391
Jun 23, 2026
187.01
189.76
184.40
184.55
184.55
6,890,218
Jun 22, 2026
189.48
190.72
187.61
188.04
188.04
4,379,138
Jun 19, 2026
191.99
192.59
187.61
189.48
189.48
8,140,587
Jun 18, 2026
190.14
193.00
190.14
191.61
191.61
6,707,865
Jun 17, 2026
188.45
191.96
188.45
190.26
190.26
5,907,458
Jun 16, 2026
187.32
190.09
186.41
189.94
189.94
5,755,065
Jun 15, 2026
188.60
191.52
186.48
187.01
187.01
8,820,323
Jun 12, 2026
182.99
189.24
182.52
187.96
187.96
4,744,127
Jun 11, 2026
175.99
183.52
174.35
182.46
182.46
7,710,011
Jun 10, 2026
174.05
176.32
174.00
174.62
174.62
7,285,219
Jun 9, 2026
176.00
179.00
171.47
174.27
174.27
6,815,567
Jun 8, 2026
177.00
178.24
174.91
175.73
175.73
5,928,325
Jun 5, 2026
181.19
181.19
176.00
177.08
177.08
4,218,991
Jun 4, 2026
181.19
181.19
178.93
179.89
179.89
4,963,557
Jun 3, 2026
182.10
182.51
180.00
181.22
181.22
7,009,622
Jun 2, 2026
181.19
183.91
180.06
182.66
182.66
6,547,206
Jun 1, 2026
181.69
182.69
177.01
180.45
180.45
7,084,124
May 29, 2026
185.09
185.53
177.81
180.63
180.63
24,714,570
May 28, 2026
10.448829
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
189.58
189.58
184.72
185.15
185.15
5,217,419
May 27, 2026
193.00
201.00
190.63
199.95
189.50
8,077,143
May 26, 2026
188.02
193.50
187.61
193.33
183.23
4,568,931
May 25, 2026
191.65
192.00
187.82
189.00
179.12
544,799
May 22, 2026
186.20
191.24
186.20
191.22
181.23
5,011,312
May 21, 2026
189.49
189.49
186.23
186.81
177.05
3,954,116
May 20, 2026
191.89
192.67
186.08
188.05
178.22
6,334,977
May 19, 2026
188.68
193.34
186.41
191.00
181.02
7,172,384
May 18, 2026
184.80
189.99
183.88
188.03
178.20
5,842,675
May 15, 2026
186.69
186.69
182.79
184.04
174.42
6,718,292
May 14, 2026
193.00
196.92
184.69
185.44
175.75
6,999,110
May 13, 2026
192.50
195.89
191.57
192.92
182.84
5,358,274
May 12, 2026
192.33
193.19
190.02
191.52
181.51
4,036,591
May 11, 2026
192.04
195.32
191.82
192.14
182.10
3,195,068
May 8, 2026
195.48
195.58
192.76
192.82
182.74
4,428,001
May 7, 2026
192.85
197.01
192.02
194.80
184.62
7,314,255
May 6, 2026
191.48
193.51
189.18
192.63
182.56
5,085,689
May 5, 2026
190.05
190.46
188.53
188.96
179.09
6,165,806
May 4, 2026
190.98
192.61
189.01
189.02
179.14
4,180,529
Apr 30, 2026
189.00
193.00
188.50
190.37
180.42
5,837,435
Apr 29, 2026
192.45
192.61
188.39
189.25
179.36
5,633,009
Apr 28, 2026
191.01
193.36
190.41
192.50
182.44
4,343,524
Apr 27, 2026
194.81
194.81
191.50
191.90
181.87
6,445,872
Apr 24, 2026
193.59
197.44
193.33
194.01
183.87
3,736,397
Apr 23, 2026
195.00
196.93
192.51
192.53
182.47
5,777,827
Apr 21, 2026
200.89
200.90
195.00
196.26
186.00
5,482,186
Apr 20, 2026
196.29
201.50
194.24
200.02
189.57
6,009,794
Apr 17, 2026
198.09
198.98
193.01
195.81
185.58
6,056,392
Apr 16, 2026
197.51
198.74
194.87
197.00
186.71
9,107,470
Apr 15, 2026
196.29
198.70
194.01
197.37
187.06
7,385,901
Apr 14, 2026
196.99
199.02
194.25
195.31
185.10
10,406,536
Apr 13, 2026
198.95
199.50
196.01
196.65
186.37
10,211,755
Apr 10, 2026
200.99
202.92
198.13
198.74
188.35
7,699,629
Apr 9, 2026
200.13
203.28
198.40
199.33
188.91
9,298,463
Apr 8, 2026
200.19
205.24
200.06
200.13
189.67
5,838,585
Apr 7, 2026
198.61
200.83
196.64
198.00
187.65
6,030,485
Apr 6, 2026
202.19
202.50
198.51
199.50
189.07
1,764,428
Apr 1, 2026
198.99
203.00
198.28
200.47
189.99
5,709,932
Mar 31, 2026
192.69
201.48
191.06
198.46
188.09
8,696,413
Mar 30, 2026
190.02
193.32
190.02
191.48
181.47
3,616,897
Mar 27, 2026
191.89
193.49
189.21
190.00
180.07
4,758,912
Mar 26, 2026
194.41
194.81
191.00
191.23
181.24
5,928,949
Mar 25, 2026
189.65
199.74
188.01
196.15
185.90
7,552,180
Mar 24, 2026
185.17
190.13
184.40
189.38
179.48
7,189,821
Mar 23, 2026
185.00
188.43
184.78
185.80
176.09
3,639,585
Mar 20, 2026
187.81
189.28
183.67
184.00
174.38
14,494,931
Mar 19, 2026
191.21
191.68
186.89
189.69
179.78
3,489,137
Mar 18, 2026
192.49
194.00
190.65
192.03
182.00
5,131,366
Mar 17, 2026
190.00
194.76
189.12
192.02
181.99
5,384,268
Mar 13, 2026
188.28
191.79
187.40
189.38
179.48
5,608,271
Mar 12, 2026
193.19
194.88
187.51
187.70
177.89
4,942,643
Mar 11, 2026
193.24
196.46
192.71
194.25
184.10
5,699,628
Mar 10, 2026
189.30
196.50
189.30
193.80
183.67
7,782,476
Mar 9, 2026
190.00
191.39
184.74
189.29
179.40
5,323,283
Mar 6, 2026
191.42
193.38
188.40
189.43
179.53
5,764,596
Mar 5, 2026
195.41
197.98
191.24
192.26
182.21
6,051,014
Mar 4, 2026
188.49
197.89
188.49
196.93
186.64
8,417,967
Mar 3, 2026
190.91
191.01
181.61
190.09
180.16
7,043,975
Mar 2, 2026
195.20
195.40
190.01
190.91
180.93
5,628,056
Feb 27, 2026
197.41
198.91
193.81
195.83
185.60
12,409,509
Feb 26, 2026
197.31
200.00
197.31
198.80
188.41
6,667,838
Feb 25, 2026
200.29
200.54
196.43
198.15
187.80
6,779,949
Feb 24, 2026
198.61
200.50
197.68
199.76
189.32
10,433,437
Feb 23, 2026
199.10
201.55
196.84
198.22
187.86
8,833,433
Feb 20, 2026
199.50
201.93
199.23
199.67
189.24
4,491,001
Feb 19, 2026
201.41
202.89
199.69
199.70
189.26
6,064,799
Feb 18, 2026
203.70
204.59
201.41
201.65
191.11
7,041,652
Feb 17, 2026
202.75
204.22
199.81
202.66
192.07
2,967,168
Feb 16, 2026
203.84
205.12
201.78
202.26
191.69
500,783
Feb 13, 2026
202.39
205.49
199.61
204.18
193.51
4,131,464
Feb 12, 2026
203.99
206.96
198.91
201.91
191.36
7,610,252
Feb 11, 2026
209.19
209.19
200.59
202.48
191.90
7,184,031
Feb 10, 2026
207.50
210.00
207.34
208.50
197.60
6,779,038
Feb 9, 2026
209.10
209.64
206.13
207.02
196.20
6,275,625
Feb 6, 2026
200.21
209.66
200.21
208.36
197.47
7,133,616
Feb 5, 2026
200.18
201.29
195.49
200.22
189.76
5,668,438
Feb 4, 2026
205.95
209.65
198.10
200.44
189.97
7,475,270
Feb 3, 2026
198.79
207.49
195.09
206.84
196.03
10,744,249
Jan 30, 2026
203.01
204.00
196.61
197.02
186.72
9,807,067
Jan 29, 2026
199.84
205.79
198.45
205.00
194.29
12,768,716
Jan 28, 2026
190.70
199.99
189.43
199.97
189.52
9,517,613
Jan 27, 2026
186.30
191.69
185.61
189.67
179.76
6,688,484
Jan 26, 2026
186.89
188.08
185.00
187.25
177.46
5,102,773
Jan 23, 2026
185.88
187.01
182.09
185.99
176.27
5,611,321
Jan 22, 2026
185.88
188.89
183.61
185.31
175.63
6,860,463
Jan 21, 2026
182.98
189.53
182.92
186.40
176.66
7,881,628
Jan 20, 2026
181.38
183.69
180.21
182.98
173.42
5,796,196
Jan 19, 2026
183.80
183.80
180.81
182.74
173.19
1,283,230
Jan 16, 2026
179.76
185.09
179.76
184.38
174.74
8,450,001
Jan 15, 2026
179.50
182.58
177.38
179.76
170.37
8,892,825
Jan 14, 2026
170.19
179.00
169.01
178.55
169.22
8,448,838
Jan 13, 2026
169.00
170.29
168.20
170.18
161.29
10,104,515
Jan 12, 2026
169.50
169.81
168.01
169.00
160.17
6,140,597
Jan 9, 2026
169.58
169.86
166.61
169.69
160.82
8,229,998
Jan 8, 2026
168.89
171.44
167.00
168.50
159.69
7,654,380
Jan 7, 2026
169.61
172.78
168.18
169.64
160.78
4,798,810
Jan 6, 2026
174.48
174.74
169.87
170.00
161.12
4,895,217
Jan 5, 2026
171.99
174.50
171.20
174.00
164.91
4,368,462
Jan 2, 2026
167.77
172.25
167.77
171.04
162.10
7,148,125
Dec 31, 2025
167.38
168.31
166.21
166.84
158.12
1,811,591
Dec 30, 2025
171.41
171.41
166.38
167.00
158.27
3,045,543
Dec 29, 2025
172.56
172.59
170.81
171.02
162.08
1,737,921
Dec 26, 2025
171.68
172.69
171.01
171.24
162.29
708,123
Dec 24, 2025
170.77
172.48
169.62
172.01
163.02
568,529
Dec 23, 2025
169.61
171.35
168.50
170.44
161.53
3,599,485
Dec 22, 2025
168.91
170.39
167.39
170.15
161.26
4,715,079
Dec 19, 2025
169.59
171.00
168.01
169.40
160.55
22,117,055
Dec 18, 2025
164.91
170.15
164.00
169.93
161.05
5,448,057
Dec 17, 2025
167.89
168.09
164.00
164.82
156.21
6,826,850
Dec 16, 2025
175.39
175.39
166.18
166.82
158.10
6,492,470
Dec 15, 2025
175.39
177.23
174.01
174.15
165.05
5,257,419
Dec 11, 2025
169.35
175.56
169.35
175.00
165.85
5,865,357
Dec 10, 2025
169.50
172.19
169.02
169.30
160.45
4,231,842
Dec 9, 2025
169.96
172.87
168.75
170.46
161.55
10,664,166
Dec 8, 2025
6.990688
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
174.01
174.18
168.41
169.18
160.34
5,885,816
Dec 5, 2025
174.81
176.89
174.01
174.76
159.00
5,952,090
Dec 4, 2025
174.41
176.63
173.14
174.44
158.71
6,858,651
Dec 3, 2025
177.30
178.76
174.99
176.06
160.18
8,350,413
Dec 2, 2025
176.44
178.18
174.84
177.59
161.58
8,943,913
Dec 1, 2025
174.04
176.86
173.80
174.87
159.10
6,222,969
Nov 28, 2025
176.00
177.39
173.01
174.50
158.77
3,048,019
Nov 27, 2025
177.24
177.94
174.65
175.22
159.42
1,189,312
Nov 26, 2025
176.23
178.81
175.84
176.03
160.16
6,186,839
Nov 25, 2025
171.80
177.27
171.80
176.24
160.35
7,892,100
Nov 24, 2025
172.86
174.29
171.81
172.00
156.49
12,723,759
Nov 21, 2025
175.99
176.19
171.48
173.08
157.47
5,162,768
Nov 20, 2025
173.55
176.47
173.46
175.56
159.73
3,752,592
Nov 19, 2025
172.65
173.99
172.00
173.54
157.89
3,313,950
Nov 18, 2025
174.44
175.88
171.00
172.32
156.78
5,507,058
Nov 14, 2025
174.35
178.41
174.02
175.30
159.49
4,682,066
Nov 13, 2025
178.89
179.48
174.02
175.60
159.77
4,799,371
Nov 12, 2025
184.25
185.18
177.61
179.23
163.07
7,079,510
Nov 11, 2025
179.22
186.44
178.03
185.68
168.94
8,214,456
Nov 10, 2025
178.30
179.80
177.30
179.29
163.12
6,354,136
Nov 7, 2025
177.50
179.32
176.43
178.49
162.40
4,212,703
Nov 6, 2025
177.19
178.81
175.25
177.00
161.04
5,043,133
Nov 5, 2025
176.01
179.10
172.88
176.97
161.01
9,545,033
Nov 4, 2025
173.01
177.93
172.88
176.94
160.99
4,363,102
Nov 3, 2025
174.85
174.85
172.60
174.02
158.33
2,493,233
Oct 31, 2025
173.18
175.37
172.30
174.41
158.68
7,406,935
Oct 30, 2025
171.01
175.35
171.01
173.78
158.11
5,789,653
