Financiero Banorte (GFNORTEO)

GFNORTEO
🏛️ 멕시코 →
179.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 171.60 172.09 169.11 170.76 1.3M
2023-12-28 168.75 171.99 166.76 171.62 1.8M
2023-12-27 173.30 173.99 168.05 168.25 2.5M
2023-12-26 167.50 174.57 167.46 173.64 1.4M
2023-12-22 171.89 173.59 167.03 167.29 2.1M
2023-12-21 170.99 172.96 170.81 171.46 2.5M
2023-12-20 173.31 174.89 170.11 170.57 4.2M
2023-12-19 174.01 178.19 171.94 174.03 5.2M
2023-12-18 170.71 175.00 168.96 174.68 3.3M
2023-12-15 171.37 174.48 168.54 171.15 13.2M
2023-12-14 169.75 176.10 168.37 172.19 9.1M
2023-12-13 165.01 170.00 160.59 169.20 7.5M
2023-12-11 166.99 167.39 164.40 166.29 2.9M
2023-12-08 163.00 167.00 162.00 166.06 3.8M
2023-12-07 159.41 164.11 159.11 163.79 6.4M
2023-12-06 159.65 161.99 159.39 160.38 5.9M
2023-12-05 159.03 160.29 156.81 159.88 9.7M
2023-12-04 160.09 161.79 158.07 159.88 5.7M
2023-12-01 161.89 162.39 158.41 159.61 4.7M
2023-11-30 157.31 162.35 157.31 161.51 13.8M
2023-11-29 159.01 160.19 156.41 157.75 4.5M
2023-11-28 158.70 160.49 158.51 159.81 4.2M
2023-11-27 162.17 162.99 158.31 159.41 5.9M
2023-11-24 163.01 164.89 161.51 162.30 3.8M
2023-11-23 161.90 164.00 161.90 163.92 0.5M
2023-11-22 162.69 163.41 160.17 162.05 3.6M
2023-11-21 159.01 164.22 157.32 162.17 6.3M
2023-11-17 161.20 162.18 160.38 161.00 4.3M
2023-11-16 161.92 163.01 160.00 161.82 4.6M
2023-11-15 159.00 162.78 158.61 162.28 4.3M
2023-11-14 155.49 160.01 155.45 159.80 5.6M
2023-11-13 157.47 157.47 154.71 155.18 3.7M
2023-11-10 153.00 158.44 152.72 157.47 4.9M
2023-11-09 152.61 153.72 151.91 152.96 2.9M
2023-11-08 152.81 156.66 149.98 153.38 4.6M
2023-11-07 153.54 153.92 151.19 153.09 4.5M
2023-11-06 158.45 158.45 152.41 153.58 5.2M
2023-11-03 152.19 163.92 152.01 157.55 10.1M
2023-11-01 146.89 152.99 146.79 151.65 4.2M
2023-10-31 150.60 150.60 146.01 146.32 5.3M
2023-10-30 146.41 150.79 146.41 150.35 5.7M
2023-10-27 145.54 148.86 144.94 146.69 4.6M
2023-10-26 147.51 147.51 141.63 145.81 5.3M
2023-10-25 145.65 148.99 144.91 148.54 3.8M
2023-10-24 143.79 147.77 143.60 145.78 4.6M
2023-10-23 143.00 144.29 141.81 143.41 2.6M
2023-10-20 147.11 147.83 142.30 142.80 5.9M
2023-10-19 149.23 149.49 146.52 147.85 3.3M
2023-10-18 147.51 150.50 146.21 148.82 14.3M
2023-10-17 149.31 149.69 146.10 148.37 4.8M
2023-10-16 150.01 151.29 149.41 149.78 4.7M
2023-10-13 148.21 151.29 147.61 150.68 7.7M
2023-10-12 148.99 149.76 147.77 148.89 4.2M
2023-10-11 150.61 153.88 149.79 152.95 7.0M
2023-10-10 147.50 151.63 147.15 151.09 7.0M
2023-10-09 144.51 149.48 144.01 147.55 3.0M
2023-10-06 141.10 144.89 138.31 144.51 4.3M
2023-10-05 143.21 143.35 137.75 140.90 10.3M
2023-10-04 143.31 144.89 142.05 143.50 7.4M
2023-10-03 149.95 149.95 142.82 144.07 6.2M
2023-10-02 146.63 150.32 146.11 149.81 3.6M
2023-09-29 148.00 148.00 145.71 146.11 4.3M
2023-09-28 147.55 150.09 147.41 147.96 3.4M
2023-09-27 144.69 148.47 144.50 147.24 5.5M
2023-09-26 143.20 144.99 143.20 144.25 5.1M
2023-09-25 146.99 146.99 143.22 143.46 4.6M
2023-09-22 148.56 149.14 145.55 146.61 3.1M
2023-09-21 151.00 151.06 147.00 148.56 4.2M
2023-09-20 148.11 154.15 147.81 151.45 6.6M
2023-09-19 146.92 149.08 144.97 148.63 4.5M
2023-09-18 145.91 147.40 144.34 147.20 4.6M
2023-09-15 145.81 147.80 144.00 147.40 18.2M
2023-09-14 143.58 146.47 142.76 146.05 5.4M
2023-09-13 143.59 144.22 142.40 142.99 4.0M
2023-09-12 142.81 143.51 142.26 143.09 4.3M
2023-09-11 143.99 144.19 142.37 143.25 2.3M
2023-09-08 142.41 144.57 142.02 143.47 8.0M
2023-09-07 145.39 145.39 142.31 142.82 4.2M
2023-09-06 144.61 145.60 142.58 144.84 4.2M
2023-09-05 145.66 147.09 144.37 145.15 4.3M
2023-09-04 145.60 145.99 144.41 145.18 0.5M
2023-09-01 145.29 146.09 143.21 145.53 3.3M
2023-08-31 148.85 149.39 143.84 144.42 16.1M
2023-08-30 147.59 149.59 147.59 148.44 3.1M
2023-08-29 145.80 148.69 145.34 148.15 3.6M
2023-08-28 145.03 147.49 145.01 145.83 1.3M
2023-08-25 143.61 146.59 143.22 145.02 2.6M
2023-08-24 146.74 148.14 142.82 144.41 3.9M
2023-08-23 147.08 147.75 145.43 147.46 7.1M
2023-08-22 146.69 148.03 145.80 146.78 2.2M
2023-08-21 144.90 146.60 142.95 146.22 3.4M
2023-08-18 146.01 146.65 144.12 145.17 4.1M
2023-08-17 149.29 149.29 145.40 146.03 8.0M
2023-08-16 149.42 151.45 147.99 148.65 4.9M
2023-08-15 149.41 151.28 149.21 149.82 3.4M
2023-08-14 148.44 150.04 146.89 149.86 3.9M
2023-08-11 150.04 150.80 147.80 148.44 3.2M
2023-08-10 149.67 151.45 149.50 150.39 5.3M
2023-08-09 146.79 149.79 145.71 149.52 4.8M
2023-08-08 149.01 149.50 145.00 146.42 4.3M
2023-08-07 152.62 153.42 149.03 149.41 3.2M
2023-08-04 149.49 153.03 149.02 152.62 4.8M
2023-08-03 150.91 150.92 147.30 148.75 5.5M
2023-08-02 155.49 155.49 151.00 151.14 6.9M
2023-08-01 158.30 158.59 154.81 155.21 6.6M
2023-07-31 156.80 159.02 155.96 158.71 7.2M
2023-07-28 156.27 156.89 154.71 156.34 6.6M
2023-07-27 154.00 156.60 153.38 156.27 6.2M
2023-07-26 151.14 155.39 150.90 154.91 7.4M
2023-07-25 148.51 152.00 147.91 151.55 5.2M
2023-07-24 146.31 149.40 145.31 148.51 7.1M
2023-07-21 148.69 149.01 143.99 145.97 3.4M
2023-07-20 150.39 150.48 147.89 148.15 3.8M
2023-07-19 147.56 150.89 147.56 150.07 5.5M
2023-07-18 147.60 149.62 146.51 147.91 3.9M
2023-07-17 147.51 148.13 146.41 147.13 3.4M
2023-07-14 146.99 148.01 146.45 147.51 4.5M
2023-07-13 146.58 147.69 145.71 146.72 5.5M
2023-07-12 147.19 147.68 144.76 146.17 6.3M
2023-07-11 145.80 147.09 144.30 146.63 5.0M
2023-07-10 147.30 147.30 145.21 146.07 3.9M
2023-07-07 144.11 149.23 143.81 147.48 4.7M
2023-07-06 146.64 146.64 143.13 144.51 5.8M
2023-07-05 141.59 146.65 140.83 146.15 4.9M
2023-07-04 142.20 142.59 140.65 141.05 0.6M
2023-07-03 141.20 142.64 140.11 142.18 2.6M
2023-06-30 141.70 142.67 139.78 141.21 6.1M
2023-06-29 139.80 142.76 139.01 142.04 3.7M
2023-06-28 139.99 141.46 139.02 139.46 2.7M
2023-06-27 137.67 140.37 137.11 139.55 7.0M
2023-06-26 137.98 138.47 136.73 137.60 3.9M
2023-06-23 137.88 138.44 136.55 137.97 6.3M
2023-06-22 139.01 139.73 136.51 137.29 4.5M
2023-06-21 140.11 140.45 138.11 139.30 3.1M
2023-06-20 143.74 144.06 139.86 140.70 4.0M
2023-06-19 143.51 144.27 143.21 143.92 0.8M
2023-06-16 145.49 145.49 143.44 143.94 18.4M
2023-06-15 143.04 145.59 142.59 145.11 6.6M
2023-06-14 142.91 143.88 141.65 143.32 6.6M
2023-06-13 142.00 144.20 141.60 143.16 11.6M
2023-06-12 140.02 143.29 140.02 141.95 4.2M
2023-06-09 139.79 141.29 139.71 140.87 5.1M
2023-06-08 137.29 140.51 135.01 139.79 8.2M
2023-06-07 147.09 147.29 143.13 143.52 6.4M
2023-06-06 142.68 146.43 142.47 146.11 6.1M
2023-06-05 141.89 143.67 141.41 142.20 7.3M
2023-06-02 141.49 143.18 140.70 141.28 4.8M
2023-06-01 142.79 143.93 140.05 140.87 6.7M
2023-05-31 147.91 148.50 141.54 141.79 30.5M
2023-05-30 150.91 151.00 147.91 148.48 8.4M
2023-05-29 151.11 151.99 150.88 151.25 1.0M
2023-05-26 147.66 152.50 147.42 151.47 5.0M
2023-05-25 144.42 148.37 144.42 147.42 7.4M
2023-05-24 143.59 146.47 143.59 145.45 9.8M
2023-05-23 143.50 144.99 141.05 142.11 8.3M
2023-05-22 146.96 148.59 142.23 143.50 6.7M
2023-05-19 150.29 150.79 144.21 145.33 8.5M
2023-05-18 148.99 150.99 148.51 149.75 7.6M
2023-05-17 149.09 150.09 148.00 148.43 6.3M
2023-05-16 152.69 154.69 148.00 148.50 6.0M
2023-05-15 149.30 153.43 149.01 152.35 7.0M
2023-05-12 152.72 152.80 148.51 149.30 7.2M
2023-05-11 157.77 158.39 151.89 152.38 5.3M
2023-05-10 157.53 157.98 155.11 157.15 5.2M
2023-05-09 154.61 157.89 154.61 157.56 2.2M
2023-05-08 153.29 155.56 153.15 155.21 2.0M
2023-05-05 154.00 155.55 152.22 152.91 5.1M
2023-05-04 156.29 157.50 153.03 153.46 4.2M
2023-05-03 155.87 158.44 155.14 155.77 4.0M
2023-05-02 155.30 156.36 153.81 155.71 4.1M
2023-04-28 153.27 155.99 153.11 155.48 7.7M
2023-04-27 151.28 154.45 151.08 153.35 2.9M
2023-04-26 156.41 157.49 150.60 151.13 5.4M
2023-04-25 157.51 159.38 156.47 156.78 4.5M
2023-04-24 152.09 158.70 151.72 158.01 5.2M
2023-04-21 153.19 153.19 148.61 151.69 6.9M
2023-04-20 152.01 153.36 150.01 152.33 3.6M
2023-04-19 149.31 153.40 149.31 152.68 5.3M
2023-04-18 150.54 150.94 148.61 149.74 2.7M
2023-04-17 147.41 151.29 147.41 150.28 4.6M
2023-04-14 147.58 148.31 146.36 147.83 3.3M
2023-04-13 146.19 148.29 145.50 147.58 5.0M
2023-04-12 149.52 150.85 144.61 145.69 5.1M
2023-04-11 149.79 150.62 148.51 149.66 3.4M
2023-04-10 149.45 150.88 148.28 149.27 3.2M
2023-04-05 152.44 153.21 148.27 149.61 2.7M
2023-04-04 151.21 153.50 149.31 152.44 4.1M
2023-04-03 151.37 152.00 149.42 150.71 3.1M
2023-03-31 149.06 152.70 148.81 151.90 8.5M
2023-03-30 149.11 149.99 148.21 149.17 7.7M
2023-03-29 142.77 149.91 142.07 149.31 8.7M
2023-03-28 143.99 147.43 141.58 142.56 10.1M
2023-03-27 149.10 150.29 143.13 143.66 8.8M
2023-03-24 152.03 152.03 147.81 149.01 5.8M
2023-03-23 151.09 152.78 149.99 152.17 9.6M
2023-03-22 150.74 152.19 149.21 150.09 4.7M
2023-03-21 146.00 151.99 144.46 150.64 10.1M
2023-03-17 149.49 150.19 144.06 144.52 20.0M
2023-03-16 138.88 149.45 138.69 149.03 9.3M
2023-03-15 144.55 145.79 137.35 138.28 13.8M
2023-03-14 149.28 150.50 144.72 145.20 8.4M
2023-03-13 151.91 152.09 144.33 149.11 11.3M
2023-03-10 162.61 163.15 151.20 152.42 8.0M
2023-03-09 160.70 163.75 160.00 163.08 4.9M
2023-03-08 158.01 160.96 158.01 160.42 4.4M
2023-03-07 161.79 161.85 157.49 157.88 5.4M
2023-03-06 159.80 161.34 159.74 160.87 3.9M
2023-03-03 158.99 160.98 158.17 159.84 4.5M
2023-03-02 161.51 161.64 157.02 158.47 6.7M
2023-03-01 154.44 162.28 154.44 161.94 4.6M
2023-02-28 155.71 156.49 152.33 154.44 9.8M
2023-02-27 157.19 157.19 154.26 156.16 5.5M
2023-02-24 157.59 158.00 155.82 156.72 3.7M
2023-02-23 154.90 157.98 152.31 157.68 5.3M
2023-02-22 158.75 159.63 154.21 154.70 5.0M
2023-02-21 162.61 163.28 158.32 158.89 6.6M
2023-02-20 163.09 165.98 162.70 163.06 1.4M
2023-02-17 163.11 163.32 161.37 162.75 4.5M
2023-02-16 162.31 164.51 161.61 164.06 6.3M
2023-02-15 155.92 163.45 155.91 163.00 9.3M
2023-02-14 156.17 158.99 155.90 156.31 11.0M
2023-02-13 154.57 158.49 154.57 156.09 3.7M
2023-02-10 153.01 155.73 153.01 154.57 6.0M
2023-02-09 153.00 154.99 152.61 153.45 3.8M
2023-02-08 153.71 155.19 151.01 153.16 6.3M
2023-02-07 153.99 155.11 151.01 154.09 7.6M
2023-02-03 153.32 155.18 152.95 153.75 4.7M
2023-02-02 157.51 157.89 152.14 152.90 8.1M
2023-02-01 156.14 158.00 156.14 157.54 5.0M
2023-01-31 155.50 157.29 154.54 156.19 8.8M
2023-01-30 156.69 156.69 154.13 155.64 7.0M
2023-01-27 155.69 156.86 154.86 156.22 6.9M
2023-01-26 157.69 157.69 153.72 155.37 3.6M
2023-01-25 159.01 159.15 155.00 157.23 4.0M
2023-01-24 156.82 159.79 155.71 159.32 6.4M
2023-01-23 154.63 159.67 153.81 156.23 6.1M
2023-01-20 154.39 157.44 152.14 154.71 5.0M
2023-01-19 152.90 155.39 152.90 153.96 6.3M
2023-01-18 156.28 156.28 152.42 152.93 3.9M
2023-01-17 155.39 156.50 151.23 155.85 4.0M
2023-01-16 157.79 157.95 153.70 155.10 2.0M
2023-01-13 156.27 158.95 155.01 157.47 4.6M
2023-01-12 154.37 157.50 153.34 156.28 4.0M
2023-01-11 153.08 157.19 153.08 154.75 5.3M
2023-01-10 154.01 154.90 151.31 153.42 5.4M
2023-01-09 151.09 154.82 149.87 154.65 3.1M
2023-01-06 146.39 151.44 145.21 150.72 3.1M
2023-01-05 145.71 147.48 144.22 145.94 4.5M
2023-01-04 141.31 146.88 141.31 145.43 4.0M
2023-01-03 142.51 144.58 142.00 142.30 1.4M
2023-01-02 139.91 143.49 139.91 142.86 0.4M