Grupo Financiero Banorte SAB de CV (4FN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 01 Jul 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Jun 2024 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | - |
| 27 Jun 2024 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | - |
| 27 Jun 2024 | 9.089478 Dividend | |||||
| 26 Jun 2024 | 7.55 | 7.90 | 7.45 | 7.90 | -1.19 | 60 |
| 25 Jun 2024 | 7.50 | 7.95 | 7.45 | 7.95 | -1.20 | 190 |
| 24 Jun 2024 | 7.55 | 8.05 | 7.55 | 8.05 | -1.21 | - |
| 21 Jun 2024 | 7.20 | 7.45 | 7.20 | 7.45 | -1.12 | - |
| 20 Jun 2024 | 7.15 | 7.75 | 7.15 | 7.75 | -1.17 | 500 |
| 19 Jun 2024 | 7.50 | 7.75 | 7.10 | 7.75 | -1.17 | 544 |
| 18 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | -1.05 | - |
| 17 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | -1.05 | 500 |
| 14 Jun 2024 | 6.75 | 7.05 | 6.75 | 7.05 | -1.06 | 14 |
| 13 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -1.02 | - |
| 12 Jun 2024 | 6.60 | 6.70 | 6.55 | 6.55 | -0.99 | 974 |
| 11 Jun 2024 | 6.85 | 7.30 | 6.85 | 6.85 | -1.03 | 100 |
| 10 Jun 2024 | 7.30 | 7.30 | 6.85 | 6.85 | -1.03 | 20 |
| 07 Jun 2024 | 7.35 | 7.55 | 7.30 | 7.30 | -1.10 | - |
| 06 Jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -1.18 | - |
| 05 Jun 2024 | 7.45 | 7.70 | 7.45 | 7.70 | -1.16 | - |
| 04 Jun 2024 | 7.15 | 7.80 | 7.15 | 7.80 | -1.17 | 620 |
| 03 Jun 2024 | 8.45 | 8.45 | 7.35 | 7.70 | -1.16 | 4,061 |
| 31 May 2024 | 8.40 | 9.10 | 8.40 | 9.10 | -1.37 | - |
| 30 May 2024 | 8.55 | 8.55 | 8.45 | 8.45 | -1.27 | - |
| 29 May 2024 | 8.65 | 8.70 | 8.65 | 8.65 | -1.30 | - |
| 28 May 2024 | 8.90 | 9.50 | 8.70 | 8.85 | -1.33 | 2,100 |
| 27 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -1.32 | - |
| 24 May 2024 | 8.55 | 9.15 | 8.55 | 8.60 | -1.29 | 3,254 |
| 23 May 2024 | 9.50 | 9.50 | 9.00 | 9.00 | -1.36 | 947 |
| 22 May 2024 | 9.25 | 9.40 | 9.25 | 9.40 | -1.42 | - |
| 21 May 2024 | 9.25 | 9.30 | 9.25 | 9.30 | -1.40 | - |
| 20 May 2024 | 9.40 | 10.00 | 9.40 | 9.45 | -1.42 | 200 |
| 17 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -1.42 | - |
| 16 May 2024 | 9.35 | 9.40 | 9.30 | 9.40 | -1.42 | - |
| 15 May 2024 | 9.25 | 9.40 | 9.25 | 9.35 | -1.41 | - |
| 14 May 2024 | 9.50 | 9.55 | 9.50 | 9.55 | -1.44 | - |
| 13 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.43 | - |
| 10 May 2024 | 9.50 | 9.50 | 9.35 | 9.50 | -1.43 | - |
| 09 May 2024 | 9.30 | 9.35 | 9.30 | 9.30 | -1.40 | - |
| 08 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -1.39 | - |
| 07 May 2024 | 9.25 | 9.85 | 9.25 | 9.30 | -1.40 | 1,100 |
| 06 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.43 | - |
| 03 May 2024 | 9.15 | 9.40 | 9.15 | 9.40 | -1.42 | - |
| 02 May 2024 | 9.35 | 9.35 | 9.25 | 9.25 | -1.39 | 200 |
| 30 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.43 | 200 |
| 29 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 26 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 25 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 24 Apr 2024 | 9.50 | 9.55 | 9.45 | 9.45 | -1.42 | 110 |
| 23 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.45 | - |
| 22 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 19 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 18 Apr 2024 | 9.35 | 9.70 | 9.35 | 9.70 | -1.46 | 2,570 |
| 17 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 16 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.45 | - |
| 15 Apr 2024 | 9.60 | 10.00 | 9.60 | 9.65 | -1.45 | 150 |
| 12 Apr 2024 | 9.60 | 10.10 | 9.60 | 10.10 | -1.52 | 10 |
| 11 Apr 2024 | 9.60 | 9.75 | 9.60 | 9.75 | -1.47 | - |
| 10 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.45 | - |
| 09 Apr 2024 | 9.75 | 9.80 | 9.75 | 9.75 | -1.47 | 191 |
| 08 Apr 2024 | 10.00 | 10.00 | 9.90 | 9.90 | -1.49 | 1,001 |
| 05 Apr 2024 | 9.80 | 10.50 | 9.80 | 10.50 | -1.58 | 935 |
| 04 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.60 | -1.45 | 150 |
| 03 Apr 2024 | 9.70 | 10.00 | 9.60 | 10.00 | -1.51 | - |
| 02 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -1.45 | - |
| 28 Mar 2024 | 9.55 | 10.10 | 9.50 | 10.10 | -1.52 | - |
| 27 Mar 2024 | 9.35 | 10.10 | 9.35 | 10.10 | -1.52 | 100 |
| 26 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 25 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 22 Mar 2024 | 9.35 | 9.40 | 9.35 | 9.40 | -1.42 | - |
| 21 Mar 2024 | 9.30 | 9.45 | 9.30 | 9.45 | -1.42 | - |
| 20 Mar 2024 | 9.15 | 9.30 | 9.15 | 9.30 | -1.40 | - |
| 19 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -1.38 | - |
| 18 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -1.38 | - |
| 15 Mar 2024 | 9.25 | 9.25 | 9.20 | 9.20 | -1.39 | - |
| 14 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -1.40 | - |
| 13 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -1.38 | - |
| 12 Mar 2024 | 9.15 | 9.20 | 9.15 | 9.20 | -1.39 | - |
| 11 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -1.38 | - |
| 08 Mar 2024 | 9.15 | 9.50 | 9.15 | 9.50 | -1.43 | - |
| 07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.43 | - |
| 06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.43 | - |
| 05 Mar 2024 | 9.50 | 10.10 | 9.50 | 10.10 | -1.52 | 500 |
| 04 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -1.43 | - |
| 01 Mar 2024 | 9.25 | 9.45 | 9.25 | 9.45 | -1.42 | - |
| 29 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -1.39 | - |
| 28 Feb 2024 | 9.35 | 9.40 | 9.35 | 9.40 | -1.42 | - |
| 27 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -1.41 | - |
| 26 Feb 2024 | 9.60 | 9.60 | 9.40 | 9.40 | -1.42 | 1,000 |
| 23 Feb 2024 | 9.55 | 10.20 | 9.55 | 9.70 | -1.46 | 500 |
| 22 Feb 2024 | 9.65 | 9.75 | 9.65 | 9.75 | -1.47 | - |
| 21 Feb 2024 | 9.80 | 9.80 | 9.75 | 9.75 | -1.47 | - |
| 20 Feb 2024 | 9.55 | 10.00 | 9.55 | 10.00 | -1.51 | - |
| 19 Feb 2024 | 9.90 | 10.50 | 9.90 | 10.50 | -1.58 | 100 |
| 16 Feb 2024 | 9.75 | 9.75 | 9.70 | 9.70 | -1.46 | - |
| 15 Feb 2024 | 9.75 | 9.75 | 9.70 | 9.70 | -1.46 | - |
| 14 Feb 2024 | 10.00 | 10.00 | 9.60 | 9.70 | -1.46 | - |
| 13 Feb 2024 | 9.70 | 10.40 | 9.70 | 10.40 | -1.57 | 3,000 |
| 12 Feb 2024 | 9.65 | 9.75 | 9.65 | 9.75 | -1.47 | - |
| *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.