Banorte ADR

GBOOY
🏛️ usa →
49.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.61 37.10 35.83 35.83 0.0M
2022-12-29 37.20 37.83 37.20 37.22 0.0M
2022-12-28 38.85 38.85 37.34 37.42 0.0M
2022-12-27 38.16 38.54 37.83 38.08 0.0M
2022-12-23 37.03 38.63 37.03 38.51 0.1M
2022-12-22 36.83 38.63 36.83 37.62 0.1M
2022-12-21 37.77 38.38 37.38 37.38 0.1M
2022-12-20 37.08 38.50 36.88 37.42 0.0M
2022-12-19 37.56 37.92 36.80 37.39 0.0M
2022-12-16 36.14 37.47 36.14 36.74 0.0M
2022-12-15 36.00 36.47 36.00 36.23 0.0M
2022-12-14 36.65 36.96 36.02 36.47 0.0M
2022-12-13 36.17 36.99 36.06 36.82 0.0M
2022-12-12 35.60 37.00 35.60 37.00 0.0M
2022-12-09 36.78 37.00 35.95 36.37 0.0M
2022-12-08 38.40 38.71 37.33 38.15 0.0M
2022-12-07 38.40 39.21 38.40 38.65 0.0M
2022-12-06 38.21 38.85 37.78 38.81 0.0M
2022-12-05 37.81 38.26 37.81 38.26 0.0M
2022-12-02 39.73 39.73 38.30 38.62 0.0M
2022-12-01 39.73 40.60 39.42 39.86 0.0M
2022-11-30 39.20 40.08 38.00 40.08 0.0M
2022-11-29 39.52 39.87 38.73 38.96 0.0M
2022-11-28 40.28 41.10 39.66 39.66 0.0M
2022-11-25 38.40 40.13 38.40 40.11 0.0M
2022-11-23 39.95 40.21 39.84 40.08 0.0M
2022-11-22 39.79 40.36 39.44 39.44 0.0M
2022-11-21 38.70 39.12 38.70 38.81 0.0M
2022-11-18 38.60 39.63 38.60 39.63 0.0M
2022-11-17 39.10 39.59 38.27 38.27 0.0M
2022-11-16 39.00 39.29 38.94 39.08 0.0M
2022-11-15 39.72 39.79 39.16 39.61 0.0M
2022-11-14 39.12 39.17 38.68 38.74 0.0M
2022-11-11 39.43 39.62 38.40 38.85 0.0M
2022-11-10 40.16 40.30 39.89 39.89 0.0M
2022-11-09 39.55 40.33 38.70 39.09 0.0M
2022-11-08 40.42 40.60 39.69 40.06 0.0M
2022-11-07 42.39 43.00 41.21 41.27 0.0M
2022-11-04 42.09 42.93 41.93 42.81 0.0M
2022-11-03 39.52 42.12 39.52 41.45 0.0M
2022-11-02 41.66 41.66 40.80 41.00 0.0M
2022-11-01 41.24 41.80 41.21 41.52 0.0M
2022-10-31 40.31 41.46 39.74 40.82 0.0M
2022-10-28 39.41 40.01 39.26 39.92 0.0M
2022-10-27 39.92 39.92 39.16 39.25 0.0M
2022-10-26 41.72 41.72 39.85 40.35 0.0M
2022-10-25 40.38 41.87 40.38 41.64 0.0M
2022-10-24 39.30 40.54 38.97 40.28 0.0M
2022-10-21 38.62 39.58 38.62 39.30 0.0M
2022-10-20 37.80 38.08 37.50 38.08 0.0M
2022-10-19 37.78 37.78 37.35 37.63 0.0M
2022-10-18 37.79 38.04 37.48 37.90 0.0M
2022-10-17 37.55 38.46 37.42 38.24 0.0M
2022-10-14 36.15 37.14 36.15 36.90 0.2M
2022-10-13 35.97 37.11 35.97 36.70 0.2M
2022-10-12 35.68 36.75 35.68 36.38 0.1M
2022-10-11 35.05 36.20 34.87 36.06 0.1M
2022-10-10 35.05 35.45 35.05 35.15 0.0M
2022-10-07 33.60 35.31 33.60 35.03 0.1M
2022-10-06 33.14 34.57 32.90 34.40 0.0M
2022-10-05 32.92 33.26 32.74 33.26 0.0M
2022-10-04 33.33 33.33 32.17 33.10 0.0M
2022-10-03 32.21 32.76 32.16 32.71 0.0M
2022-09-30 32.16 32.41 32.10 32.11 0.0M
2022-09-29 32.14 32.78 31.80 31.80 0.0M
2022-09-28 32.00 32.95 31.98 32.80 0.0M
2022-09-27 31.95 32.08 31.70 31.70 0.0M
2022-09-26 32.23 32.42 31.83 31.95 0.0M
2022-09-23 33.15 33.15 31.96 32.61 0.0M
2022-09-22 33.94 33.94 33.13 33.58 0.0M
2022-09-21 33.73 34.45 33.65 33.96 0.0M
2022-09-20 33.90 34.56 33.63 33.70 0.0M
2022-09-19 32.60 34.55 32.60 34.47 0.0M
2022-09-16 33.30 33.35 33.00 33.00 0.0M
2022-09-15 31.76 33.34 31.76 33.32 0.0M
2022-09-14 31.06 32.47 31.06 32.36 0.0M
2022-09-13 31.32 32.32 31.10 31.49 0.0M
2022-09-12 32.43 32.59 31.94 32.12 0.0M
2022-09-09 30.90 31.58 30.90 31.51 0.0M
2022-09-08 31.30 31.38 30.50 30.57 0.0M
2022-09-07 30.21 31.19 30.09 30.89 0.0M
2022-09-06 30.20 30.64 29.58 30.20 0.0M
2022-09-02 30.92 31.11 30.31 30.62 0.0M
2022-09-01 29.50 29.96 28.59 29.72 0.0M
2022-08-31 30.11 30.55 29.44 29.44 0.0M
2022-08-30 30.18 30.33 29.68 30.17 0.0M
2022-08-29 30.02 31.19 29.91 30.23 0.0M
2022-08-26 31.93 31.93 30.43 31.09 0.0M
2022-08-25 31.78 31.94 31.30 31.30 0.0M
2022-08-24 31.74 32.52 31.52 31.85 0.0M
2022-08-23 31.41 31.82 31.28 31.82 0.0M
2022-08-22 31.92 31.92 31.12 31.34 0.0M
2022-08-19 31.60 31.76 30.80 31.49 0.0M
2022-08-18 31.00 31.76 30.60 30.98 0.0M
2022-08-17 31.01 31.47 30.61 31.38 0.0M
2022-08-16 31.41 31.41 31.00 31.07 0.0M
2022-08-15 30.09 31.35 30.09 31.19 0.0M
2022-08-12 31.23 31.23 30.24 31.17 0.0M
2022-08-11 29.54 30.39 29.54 30.39 0.0M
2022-08-10 29.69 30.66 29.69 30.20 0.0M
2022-08-09 28.36 28.99 28.13 28.68 0.0M
2022-08-08 27.50 28.50 27.32 28.45 0.0M
2022-08-05 27.78 27.78 26.90 26.93 0.0M
2022-08-04 27.65 28.17 27.20 27.20 0.0M
2022-08-03 26.59 27.45 26.59 27.35 0.0M
2022-08-02 27.15 28.12 26.50 26.82 0.0M
2022-08-01 29.11 29.41 27.45 27.45 0.0M
2022-07-29 29.52 29.52 28.41 28.76 0.0M
2022-07-28 28.58 29.09 28.12 28.89 0.0M
2022-07-27 27.90 27.90 27.05 27.88 0.0M
2022-07-26 27.81 29.29 27.81 27.86 0.0M
2022-07-25 27.27 28.59 27.27 28.59 0.0M
2022-07-22 28.88 29.50 27.47 27.64 0.0M
2022-07-21 28.45 28.98 27.91 28.89 0.0M
2022-07-20 27.52 28.69 27.36 28.69 0.0M
2022-07-19 27.59 27.72 27.12 27.36 0.0M
2022-07-18 27.81 27.99 27.01 27.08 0.0M
2022-07-15 27.42 27.68 27.32 27.52 0.0M
2022-07-14 27.01 27.40 27.01 27.15 0.0M
2022-07-13 27.58 28.23 27.56 27.68 0.0M
2022-07-12 26.55 27.64 26.55 27.59 0.0M
2022-07-11 27.04 27.04 26.74 26.94 0.0M
2022-07-08 27.44 27.84 27.14 27.72 0.0M
2022-07-07 27.34 27.74 27.33 27.33 0.0M
2022-07-06 27.23 27.35 26.82 27.30 0.0M
2022-07-05 26.98 27.35 26.44 27.35 0.0M
2022-07-01 27.51 28.05 27.26 27.69 0.0M
2022-06-30 27.50 28.13 27.50 27.88 0.1M
2022-06-29 28.77 28.77 28.16 28.23 0.0M
2022-06-28 29.32 29.38 28.81 28.95 0.0M
2022-06-27 28.92 29.45 28.60 29.39 0.1M
2022-06-24 27.25 29.12 26.95 28.81 0.1M
2022-06-23 27.65 28.21 27.57 27.79 0.0M
2022-06-22 28.52 28.66 28.08 28.08 0.0M
2022-06-21 28.73 29.58 28.73 29.42 0.0M
2022-06-17 28.75 29.12 28.06 28.85 0.0M
2022-06-16 27.90 28.73 27.75 28.62 0.0M
2022-06-15 28.59 29.16 28.45 29.05 0.0M
2022-06-14 28.85 29.13 28.34 28.76 0.0M
2022-06-13 28.54 28.92 27.72 28.66 0.2M
2022-06-10 30.17 30.17 29.36 29.37 0.0M
2022-06-09 30.55 31.49 30.55 30.62 0.0M
2022-06-08 31.33 31.55 30.60 30.77 0.0M
2022-06-07 30.10 31.03 30.10 31.03 0.0M
2022-06-06 31.55 31.74 30.96 31.07 0.0M
2022-06-03 31.80 31.84 31.21 31.37 0.0M
2022-06-02 31.87 32.09 31.53 31.76 0.0M
2022-06-01 33.74 33.74 31.75 31.81 0.0M
2022-05-31 34.40 34.40 33.61 33.90 0.0M
2022-05-27 33.42 35.18 33.42 35.16 0.0M
2022-05-26 31.45 33.74 31.45 33.68 0.0M
2022-05-25 32.58 33.68 32.10 32.86 0.0M
2022-05-24 32.05 32.95 31.79 32.92 0.0M
2022-05-23 32.30 32.62 31.97 31.97 0.0M
2022-05-20 30.73 32.97 30.73 31.85 0.0M
2022-05-19 30.75 32.38 30.75 32.18 0.0M
2022-05-18 32.40 32.74 31.53 31.68 0.0M
2022-05-17 33.00 33.79 33.00 33.29 0.0M
2022-05-16 33.19 33.59 31.99 33.48 0.0M
2022-05-13 29.75 32.42 29.75 32.38 0.0M
2022-05-12 30.65 31.38 29.75 30.48 0.0M
2022-05-11 30.60 32.22 30.60 31.50 0.0M
2022-05-10 32.29 33.45 31.86 32.05 0.0M
2022-05-09 33.48 33.48 32.11 32.75 0.0M
2022-05-06 33.36 34.84 33.36 33.82 0.0M
2022-05-05 34.91 34.91 34.05 34.15 0.0M
2022-05-04 34.76 35.83 34.17 35.45 0.0M
2022-05-03 35.45 35.45 33.62 33.95 0.1M
2022-05-02 33.25 34.97 33.25 34.52 0.1M
2022-04-29 35.19 35.19 32.80 32.80 0.0M
2022-04-28 34.98 34.98 33.47 34.08 0.0M
2022-04-27 32.83 34.59 32.83 34.14 0.0M
2022-04-26 34.50 34.68 33.66 33.95 0.0M
2022-04-25 34.59 35.34 34.52 34.84 0.0M
2022-04-22 32.95 36.61 32.95 36.61 0.0M
2022-04-21 32.95 34.70 32.95 33.79 0.1M
2022-04-20 34.15 35.09 33.25 33.98 0.0M
2022-04-19 34.40 34.41 33.98 33.98 0.0M
2022-04-18 33.41 35.18 33.41 34.45 0.1M
2022-04-14 33.85 34.15 33.40 34.01 0.0M
2022-04-13 34.90 35.78 34.03 34.50 0.0M
2022-04-12 34.91 34.91 34.71 34.80 0.0M
2022-04-11 34.59 34.59 34.12 34.35 0.1M
2022-04-08 34.54 35.13 34.54 34.75 0.2M
2022-04-07 36.26 36.26 35.52 35.60 0.0M
2022-04-06 36.50 36.92 36.27 36.62 0.0M
2022-04-05 36.16 36.34 35.99 36.23 0.0M
2022-04-04 37.40 37.49 36.78 37.01 0.0M
2022-04-01 37.84 37.84 37.13 37.23 0.0M
2022-03-31 37.67 38.13 37.50 37.52 0.0M
2022-03-30 37.92 38.18 37.63 37.80 0.0M
2022-03-29 37.82 38.40 37.60 38.23 0.0M
2022-03-28 37.22 37.70 37.13 37.64 0.0M
2022-03-25 37.72 37.72 37.24 37.38 0.0M
2022-03-24 36.77 38.20 36.77 37.86 0.0M
2022-03-23 36.81 37.48 36.78 36.84 0.1M
2022-03-22 38.67 38.67 36.66 36.66 0.0M
2022-03-21 39.43 39.57 38.73 39.20 0.1M
2022-03-18 36.42 39.59 36.39 39.59 0.0M
2022-03-17 35.04 36.51 35.04 36.51 0.0M
2022-03-16 33.53 34.48 33.53 34.48 0.0M
2022-03-15 33.57 33.76 33.17 33.51 0.1M
2022-03-14 33.61 34.05 33.43 33.67 0.2M
2022-03-11 32.85 33.63 32.74 33.56 0.0M
2022-03-10 33.45 33.62 32.55 32.55 0.0M
2022-03-09 32.58 33.62 32.58 33.39 0.0M
2022-03-08 30.77 32.02 30.77 31.85 0.0M
2022-03-07 31.03 31.09 30.59 30.91 0.0M
2022-03-04 31.61 31.89 31.21 31.80 0.0M
2022-03-03 31.56 32.56 31.56 32.46 0.0M
2022-03-02 33.23 33.23 31.52 31.55 0.2M
2022-03-01 33.81 33.95 32.90 33.23 0.0M
2022-02-28 32.80 33.82 32.80 33.73 0.1M
2022-02-25 31.57 32.66 31.57 32.51 0.0M
2022-02-24 30.12 31.39 29.40 31.39 0.1M
2022-02-23 32.19 32.27 31.68 31.68 0.2M
2022-02-22 32.79 33.08 32.65 32.69 0.1M
2022-02-18 32.97 32.97 32.07 32.23 0.1M
2022-02-17 33.70 33.85 32.91 32.96 0.1M
2022-02-16 33.86 34.06 33.15 33.68 0.2M
2022-02-15 34.10 34.15 33.63 33.63 0.1M
2022-02-14 33.78 33.81 32.95 33.13 0.1M
2022-02-11 33.80 34.87 33.64 33.91 0.1M
2022-02-10 32.89 34.01 32.89 33.71 0.0M
2022-02-09 33.18 33.18 32.66 32.78 0.0M
2022-02-08 31.39 32.84 31.39 32.84 0.1M
2022-02-07 31.35 31.65 30.78 31.34 0.1M
2022-02-04 31.83 31.91 31.12 31.37 0.2M
2022-02-03 31.19 32.18 31.19 31.88 0.1M
2022-02-02 31.81 31.94 31.29 31.57 0.0M
2022-02-01 31.67 31.90 31.30 31.86 0.0M
2022-01-31 31.78 31.94 31.35 31.67 0.0M
2022-01-28 31.43 31.76 31.21 31.52 0.0M
2022-01-27 31.35 31.50 31.03 31.50 0.1M
2022-01-26 31.50 32.01 31.50 31.78 0.0M
2022-01-25 30.56 31.74 30.56 31.34 0.0M
2022-01-24 32.98 32.98 30.68 31.62 0.0M
2022-01-21 33.53 33.72 32.74 33.06 0.0M
2022-01-20 34.04 34.37 33.80 34.23 0.0M
2022-01-19 34.40 34.99 34.28 34.44 0.1M
2022-01-18 35.62 36.32 35.06 35.16 0.1M
2022-01-14 35.96 36.83 35.69 35.91 0.0M
2022-01-13 35.69 36.82 35.69 36.76 0.0M
2022-01-12 35.05 36.40 35.05 36.19 0.0M
2022-01-11 35.40 35.62 34.92 34.92 0.0M
2022-01-10 36.00 36.00 35.35 35.55 0.0M
2022-01-07 34.37 36.35 34.37 36.35 0.0M
2022-01-06 32.81 34.31 32.81 34.31 0.0M
2022-01-05 32.43 33.33 32.43 33.13 0.0M
2022-01-04 33.13 33.13 32.70 32.81 0.0M
2022-01-03 32.47 33.34 32.47 32.93 0.0M