Singapore markets open in 50 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,174.56 -1,886.23 (-3.04%) CMC Crypto 200
1,261.24 -73.67 (-5.52%)
Grupo Financiero Banorte, S.A.B. de C.V. (4FN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:06AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 7.25 | 7.65 | 7.30 | 7.65 | 7.65 | 215 |
| 02 Jul 2024 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 1,085 |
| 01 Jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 28 Jun 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 150 |
| 27 Jun 2024 | 7.05 | 7.45 | 7.05 | 7.35 | 7.35 | 428 |
| 27 Jun 2024 | 9.089478 Dividend | |||||
| 26 Jun 2024 | 7.65 | 7.85 | 7.60 | 7.60 | -1.49 | 1,474 |
| 25 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -1.49 | - |
| 24 Jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -1.50 | - |
| 21 Jun 2024 | 7.30 | 8.00 | 7.30 | 8.00 | -1.57 | 2,992 |
| 20 Jun 2024 | 7.25 | 7.60 | 7.25 | 7.35 | -1.44 | 1,494 |
| 19 Jun 2024 | 7.15 | 7.55 | 7.15 | 7.55 | -1.48 | 300 |
| 18 Jun 2024 | 7.10 | 7.50 | 7.10 | 7.45 | -1.46 | 1,144 |
| 17 Jun 2024 | 6.80 | 7.15 | 6.80 | 7.15 | -1.40 | 2,350 |
| 14 Jun 2024 | 6.70 | 7.00 | 6.70 | 7.00 | -1.37 | 640 |
| 13 Jun 2024 | 6.80 | 6.85 | 6.70 | 6.70 | -1.31 | 1,850 |
| 12 Jun 2024 | 6.75 | 7.00 | 6.65 | 6.95 | -1.36 | 1,138 |
| 11 Jun 2024 | 6.95 | 7.10 | 6.95 | 7.05 | -1.38 | 1,675 |
| 10 Jun 2024 | 7.20 | 7.20 | 7.00 | 7.15 | -1.40 | 1,150 |
| 07 Jun 2024 | 7.70 | 7.85 | 7.00 | 7.05 | -1.38 | 2,626 |
| 06 Jun 2024 | 7.95 | 8.00 | 7.30 | 7.30 | -1.43 | 1,627 |
| 05 Jun 2024 | 7.55 | 8.25 | 7.55 | 8.25 | -1.62 | 2,383 |
| 04 Jun 2024 | 7.25 | 7.75 | 7.25 | 7.65 | -1.50 | 2,964 |
| 03 Jun 2024 | 8.55 | 8.90 | 7.25 | 7.25 | -1.42 | 8,346 |
| 31 May 2024 | 8.65 | 9.00 | 8.65 | 9.00 | -1.76 | 1,247 |
| 30 May 2024 | 8.65 | 8.75 | 8.50 | 8.75 | -1.71 | 251 |
| 29 May 2024 | 8.75 | 8.90 | 8.75 | 8.90 | -1.74 | 1,864 |
| 28 May 2024 | 9.00 | 9.40 | 9.00 | 9.40 | -1.84 | 600 |
| 27 May 2024 | 8.90 | 9.30 | 8.90 | 9.30 | -1.82 | 130 |
| 24 May 2024 | 8.65 | 9.25 | 8.65 | 9.25 | -1.81 | 115 |
| 23 May 2024 | 9.15 | 9.45 | 8.80 | 9.00 | -1.76 | 2,808 |
| 22 May 2024 | 9.25 | 9.70 | 9.00 | 9.00 | -1.76 | 2,220 |
| 21 May 2024 | 9.30 | 9.55 | 9.30 | 9.40 | -1.84 | 1,435 |
| 20 May 2024 | 9.50 | 9.50 | 9.40 | 9.40 | -1.84 | 1,700 |
| 17 May 2024 | 9.50 | 9.55 | 9.50 | 9.55 | -1.87 | 1,000 |
| 16 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | 90 |
| 15 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| 14 May 2024 | 9.65 | 10.10 | 9.65 | 10.00 | -1.96 | 220 |
| 13 May 2024 | 9.55 | 9.95 | 9.55 | 9.95 | -1.95 | 20 |
| 10 May 2024 | 9.45 | 9.80 | 9.45 | 9.80 | -1.92 | 2,229 |
| 09 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -1.84 | - |
| 08 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | 200 |
| 07 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -1.82 | - |
| 06 May 2024 | 9.30 | 9.70 | 9.30 | 9.70 | -1.90 | 773 |
| 03 May 2024 | 9.30 | 9.60 | 9.30 | 9.60 | -1.88 | 611 |
| 02 May 2024 | 9.45 | 9.50 | 9.45 | 9.50 | -1.86 | 1,160 |
| 30 Apr 2024 | 9.10 | 9.55 | 9.10 | 9.45 | -1.85 | 605 |
| 29 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -1.81 | - |
| 26 Apr 2024 | 9.25 | 9.70 | 9.25 | 9.70 | -1.90 | 1,500 |
| 25 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| 24 Apr 2024 | 9.60 | 9.60 | 9.40 | 9.45 | -1.85 | 1,030 |
| 23 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| 22 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | 65 |
| 19 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -1.81 | - |
| 18 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.86 | 100 |
| 17 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | 240 |
| 16 Apr 2024 | 9.75 | 9.90 | 9.65 | 9.65 | -1.89 | 500 |
| 15 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| 12 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | - |
| 11 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | - |
| 10 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| 09 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -1.93 | - |
| 08 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -1.95 | - |
| 05 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -1.94 | - |
| 04 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| 03 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -1.92 | 100 |
| 02 Apr 2024 | 9.70 | 10.30 | 9.70 | 10.20 | -2.00 | 78 |
| 28 Mar 2024 | 9.65 | 9.90 | 9.65 | 9.90 | -1.94 | 700 |
| 27 Mar 2024 | 9.65 | 9.90 | 9.65 | 9.90 | -1.94 | 100 |
| 26 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -1.80 | - |
| 25 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -1.82 | - |
| 22 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | - |
| 21 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| 20 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -1.78 | - |
| 19 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -1.80 | 100 |
| 18 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -1.80 | - |
| 15 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| 14 Mar 2024 | 9.40 | 9.80 | 9.40 | 9.80 | -1.92 | 1,500 |
| 13 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -1.77 | - |
| 12 Mar 2024 | 9.25 | 9.70 | 9.25 | 9.70 | -1.90 | 55 |
| 11 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -1.79 | - |
| 08 Mar 2024 | 9.60 | 9.60 | 9.55 | 9.55 | -1.87 | 4,300 |
| 07 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | - |
| 06 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | - |
| 05 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88 | - |
| 04 Mar 2024 | 9.60 | 9.90 | 9.60 | 9.90 | -1.94 | 350 |
| 01 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| 29 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.83 | - |
| 28 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | - |
| 27 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -1.85 | - |
| 26 Feb 2024 | 9.40 | 9.65 | 9.40 | 9.65 | -1.89 | 26,300 |
| 23 Feb 2024 | 9.65 | 10.80 | 9.65 | 10.20 | -2.00 | 29,200 |
| 22 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91 | - |
| 21 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -1.94 | - |
| 20 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96 | - |
| 19 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96 | - |
| 16 Feb 2024 | 9.85 | 10.30 | 9.85 | 10.30 | -2.02 | 98 |
| 15 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -1.93 | - |
| 14 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -1.90 | - |
| 13 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -1.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.