Grupo Financiero Banorte, S.A.B. de C.V. (BMV:GFNORTEO)
Mexico · Delayed Price · Currency is MXN 175.27
-0.75 (-0.43%)
Dec 4, 2025, 1:30 PM CST
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 177.30 | 178.76 | 174.99 | 175.10 | - | -1.22% | 4,347,825 |
| Dec 2, 2025 | 176.44 | 178.18 | 174.84 | 177.27 | 177.27 | 0.78% | 8,944,274 |
| Dec 1, 2025 | 174.04 | 176.86 | 173.80 | 175.90 | 175.90 | 0.52% | 6,223,054 |
| Nov 28, 2025 | 176.00 | 177.39 | 173.01 | 174.99 | 174.99 | -0.66% | 3,048,084 |
| Nov 27, 2025 | 177.24 | 177.94 | 174.65 | 176.15 | 176.15 | -0.31% | 1,189,378 |
| Nov 26, 2025 | 176.23 | 178.81 | 175.84 | 176.70 | 176.70 | -0.11% | 6,186,839 |
| Nov 25, 2025 | 171.80 | 177.27 | 171.80 | 176.89 | 176.89 | 2.60% | 7,892,100 |
| Nov 24, 2025 | 172.86 | 174.29 | 171.81 | 172.40 | 172.40 | -0.27% | 12,723,480 |
| Nov 21, 2025 | 175.99 | 176.19 | 171.48 | 172.86 | 172.86 | -1.60% | 5,162,846 |
| Nov 20, 2025 | 173.55 | 176.47 | 173.46 | 175.67 | 175.67 | 1.27% | 3,752,694 |
| Nov 19, 2025 | 172.65 | 173.99 | 172.00 | 173.47 | 173.47 | 0.48% | 3,314,218 |
| Nov 18, 2025 | 174.44 | 175.88 | 171.00 | 172.64 | 172.64 | -1.39% | 5,504,822 |
| Nov 14, 2025 | 174.35 | 178.41 | 174.02 | 175.08 | 175.08 | -0.27% | 4,682,170 |
| Nov 13, 2025 | 178.89 | 179.48 | 174.02 | 175.55 | 175.55 | -1.84% | 4,799,389 |
| Nov 12, 2025 | 184.25 | 185.18 | 177.61 | 178.84 | 178.84 | -3.42% | 7,079,522 |
| Nov 11, 2025 | 179.22 | 186.44 | 178.03 | 185.18 | 185.18 | 3.30% | 8,215,038 |
| Nov 10, 2025 | 178.30 | 179.80 | 177.30 | 179.26 | 179.26 | 0.77% | 6,354,167 |
| Nov 7, 2025 | 177.50 | 179.32 | 176.43 | 177.89 | 177.89 | 0.45% | 4,205,774 |
| Nov 6, 2025 | 177.19 | 178.81 | 175.25 | 177.10 | 177.10 | 0.29% | 5,043,195 |
| Nov 5, 2025 | 176.01 | 179.10 | 172.88 | 176.59 | 176.59 | -0.55% | 9,544,455 |
| Nov 4, 2025 | 173.01 | 177.93 | 172.88 | 177.57 | 177.57 | 1.91% | 4,363,126 |
| Nov 3, 2025 | 174.85 | 174.85 | 172.60 | 174.25 | 174.25 | -0.34% | 2,492,733 |
| Oct 31, 2025 | 173.18 | 175.37 | 172.30 | 174.85 | 174.85 | 0.96% | 7,406,965 |
| Oct 30, 2025 | 171.01 | 175.35 | 171.01 | 173.18 | 173.18 | -1.03% | 5,789,659 |
| Oct 29, 2025 | 173.46 | 175.47 | 172.50 | 174.99 | 174.99 | 1.01% | 4,235,787 |
| Oct 28, 2025 | 170.62 | 173.89 | 170.62 | 173.24 | 173.24 | 0.52% | 8,015,458 |
| Oct 27, 2025 | 173.98 | 174.00 | 171.88 | 172.35 | 172.35 | 0.53% | 5,252,383 |
| Oct 24, 2025 | 174.95 | 174.95 | 170.45 | 171.44 | 171.44 | -0.22% | 6,880,674 |
| Oct 23, 2025 | 171.43 | 173.37 | 170.66 | 171.82 | 171.82 | -0.56% | 6,095,678 |
| Oct 22, 2025 | 172.99 | 173.96 | 171.36 | 172.79 | 172.79 | -0.22% | 10,003,990 |
| Oct 21, 2025 | 170.39 | 175.00 | 170.39 | 173.17 | 173.17 | 1.14% | 5,938,173 |
| Oct 20, 2025 | 174.79 | 174.79 | 169.50 | 171.21 | 171.21 | -1.06% | 4,846,843 |
| Oct 17, 2025 | 176.69 | 178.10 | 169.14 | 173.04 | 173.04 | -2.82% | 4,301,869 |
| Oct 16, 2025 | 175.01 | 179.50 | 175.01 | 178.07 | 178.07 | 1.03% | 4,429,086 |
| Oct 15, 2025 | 173.89 | 177.42 | 172.20 | 176.26 | 176.26 | 1.70% | 28,770,840 |
| Oct 14, 2025 | 176.12 | 177.36 | 172.70 | 173.31 | 173.31 | -2.06% | 4,872,361 |
| Oct 13, 2025 | 175.01 | 177.15 | 174.00 | 176.96 | 176.96 | 1.28% | 5,044,821 |
| Oct 10, 2025 | 177.55 | 177.80 | 174.14 | 174.73 | 174.73 | -1.32% | 3,997,270 |
| Oct 9, 2025 | 177.10 | 177.99 | 174.91 | 177.07 | 177.07 | 0.12% | 7,496,540 |
| Oct 8, 2025 | 175.08 | 177.19 | 174.21 | 176.85 | 176.85 | 1.04% | 7,329,892 |
| Oct 7, 2025 | 174.01 | 178.50 | 174.01 | 175.03 | 175.03 | -0.26% | 5,192,721 |
| Oct 6, 2025 | 179.21 | 180.50 | 174.12 | 175.48 | 175.48 | -2.58% | 7,270,517 |
| Oct 3, 2025 | 181.69 | 182.20 | 179.21 | 180.12 | 180.12 | -0.39% | 3,841,961 |
| Oct 2, 2025 | 182.58 | 183.46 | 180.00 | 180.82 | 180.82 | -0.80% | 3,925,788 |
| Oct 1, 2025 | 184.11 | 185.07 | 179.30 | 182.27 | 182.27 | -1.20% | 5,404,044 |
| Sep 30, 2025 | 181.39 | 186.00 | 177.81 | 184.48 | 184.48 | 1.97% | 7,445,492 |
| Sep 29, 2025 | 179.36 | 182.88 | 179.34 | 180.92 | 180.92 | 0.56% | 4,087,873 |
| Sep 26, 2025 | 175.99 | 182.43 | 174.23 | 179.91 | 179.91 | 2.70% | 5,407,747 |
| Sep 25, 2025 | 179.01 | 179.13 | 175.01 | 175.18 | 175.18 | -2.67% | 7,791,416 |
| Sep 24, 2025 | 182.50 | 185.39 | 179.45 | 179.98 | 179.98 | -1.83% | 6,230,189 |