Grupo Financiero Banorte SAB de CV ADR (GBOOY)

GBOOY
🏛️ アメリカ →
49.02
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 47.38 47.38 47.38 47.38 0.6K
10:00 48.03 48.03 48.03 48.03 0.3K
10:20 48.18 48.18 48.18 48.18 0.5K
10:55 48.49 48.49 48.49 48.49 0.4K
11:05 48.49 48.49 48.49 48.49 0.2K
11:15 48.69 48.69 48.69 48.69 0.4K
11:30 48.78 48.87 48.78 48.87 0.3K
11:35 48.78 48.78 48.78 48.78 0.3K
11:40 48.66 48.66 48.66 48.66 0.8K
12:20 48.53 48.53 48.53 48.53 1.0K
12:50 48.62 48.62 48.62 48.62 0.3K
12:55 48.59 48.59 48.59 48.59 0.4K
13:25 48.48 48.48 48.48 48.48 1.0K
14:20 49.27 49.31 49.27 49.31 0.7K
14:25 49.26 49.26 49.21 49.21 0.3K
14:30 49.37 49.37 49.37 49.37 0.2K
14:45 49.25 49.25 49.25 49.25 0.8K
15:05 49.33 49.33 49.33 49.33 0.3K
15:25 49.32 49.32 49.32 49.32 0.3K
15:50 48.86 48.90 48.86 48.90 0.4K
15:55 49.02 49.02 49.02 49.02 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 47.38 49.37 47.38 49.02 0.0M
2025-09-25 48.11 48.18 47.25 47.34 0.0M
2025-09-24 50.27 50.28 48.69 48.72 0.0M
2025-09-23 50.01 50.53 50.01 50.13 0.0M
2025-09-22 50.92 50.92 49.44 50.23 0.0M
2025-09-19 49.64 49.69 49.06 49.23 0.0M
2025-09-18 48.22 50.44 48.22 50.08 0.0M
2025-09-17 51.00 51.04 50.43 50.89 0.0M
2025-09-16 51.00 51.00 47.85 50.32 0.0M
2025-09-15 49.54 50.36 49.46 50.23 0.0M
2025-09-12 48.67 49.34 48.66 49.28 0.0M
2025-09-11 48.41 49.00 48.04 48.78 0.0M
2025-09-10 47.50 47.81 47.27 47.27 0.0M
2025-09-09 46.76 47.23 46.76 46.93 0.0M
2025-09-08 44.60 46.84 44.60 46.43 0.0M
2025-09-05 43.73 47.54 43.73 46.83 0.0M
2025-09-04 45.73 45.97 45.54 45.83 0.0M
2025-09-03 48.00 48.00 46.04 46.04 0.0M
2025-09-02 45.13 46.55 45.13 46.54 0.0M
2025-08-29 45.61 45.81 45.51 45.68 0.0M
2025-08-28 45.05 46.40 45.05 45.90 0.0M
2025-08-27 45.34 45.34 43.82 45.04 0.0M
2025-08-26 44.50 44.69 43.71 44.47 0.0M
2025-08-25 43.74 44.98 42.87 44.33 0.0M
2025-08-22 44.71 45.69 44.69 45.46 0.0M
2025-08-21 41.70 44.52 41.70 44.21 0.0M
2025-08-20 46.45 46.45 43.57 43.98 0.0M
2025-08-19 44.02 44.52 44.02 44.32 0.0M
2025-08-18 44.00 44.57 43.86 44.04 0.0M
2025-08-15 46.45 46.45 44.54 44.54 0.0M
2025-08-14 45.23 45.23 44.47 44.65 0.0M
2025-08-13 46.44 46.44 45.12 45.24 0.0M
2025-08-12 45.28 45.89 45.28 45.72 0.0M
2025-08-11 45.25 45.52 45.12 45.48 0.0M
2025-08-08 43.20 45.69 43.20 45.15 0.0M
2025-08-07 44.66 44.88 44.28 44.88 0.0M
2025-08-06 43.21 45.76 43.21 45.28 0.0M
2025-08-05 43.97 45.01 43.97 44.93 0.0M
2025-08-04 43.97 43.97 43.31 43.55 0.0M
2025-08-01 42.32 44.10 42.32 43.67 0.0M
2025-07-31 44.34 44.86 44.13 44.54 0.0M
2025-07-30 43.75 44.81 43.53 44.40 0.0M
2025-07-29 43.51 44.42 42.83 44.28 0.0M
2025-07-28 45.02 45.02 43.46 43.79 0.0M
2025-07-25 45.58 45.75 44.90 45.26 0.0M
2025-07-24 44.96 45.77 44.88 45.77 0.0M
2025-07-23 43.50 44.54 43.25 44.54 0.0M
2025-07-22 42.00 42.98 42.00 42.98 0.0M
2025-07-21 43.47 43.47 42.73 42.74 0.0M
2025-07-18 43.59 43.59 43.02 43.03 0.0M
2025-07-17 43.88 44.58 43.36 43.47 0.0M
2025-07-16 43.45 44.00 43.26 43.78 0.0M
2025-07-15 43.48 43.48 42.93 43.42 0.0M
2025-07-14 43.50 43.50 42.81 42.90 0.0M
2025-07-11 44.44 44.44 43.32 43.60 0.0M
2025-07-10 45.87 45.93 44.48 44.49 0.0M
2025-07-09 47.83 47.83 46.13 46.18 0.0M
2025-07-08 45.30 47.02 45.30 47.02 0.0M
2025-07-07 46.21 46.80 46.06 46.67 0.0M
2025-07-03 47.22 47.22 46.81 47.09 0.0M
2025-07-02 46.42 46.89 46.16 46.70 0.0M
2025-07-01 46.05 46.18 45.89 46.07 0.0M
2025-06-30 46.67 46.69 45.42 45.80 0.0M
2025-06-27 46.25 46.81 46.15 46.42 0.1M
2025-06-26 45.42 46.16 45.32 45.83 0.0M
2025-06-25 45.68 46.16 45.55 46.16 0.0M
2025-06-24 44.79 45.29 44.60 45.13 0.0M
2025-06-23 43.91 44.00 43.07 43.60 0.0M
2025-06-20 45.09 45.09 43.77 44.20 0.0M
2025-06-18 45.04 45.11 44.68 44.89 0.0M
2025-06-17 45.09 45.37 44.62 44.62 0.0M
2025-06-16 46.31 46.38 44.94 45.06 0.0M
2025-06-13 45.73 46.15 45.60 45.83 0.0M
2025-06-12 45.84 46.53 45.65 46.24 0.0M
2025-06-11 46.77 46.94 45.54 45.62 0.0M
2025-06-10 47.89 47.89 45.52 45.89 0.0M
2025-06-09 45.80 45.85 45.53 45.53 0.0M
2025-06-06 44.16 45.45 44.16 45.45 0.0M
2025-06-05 45.03 45.03 44.41 44.72 0.1M
2025-06-04 47.48 47.48 44.42 44.90 0.0M
2025-06-03 44.87 44.88 44.46 44.46 0.0M
2025-06-02 43.88 45.24 43.70 44.78 0.0M
2025-05-30 45.24 45.24 44.17 44.18 0.0M
2025-05-29 46.00 46.00 45.46 45.52 0.1M
2025-05-28 45.72 45.93 45.09 45.54 0.0M
2025-05-27 43.38 46.77 42.55 45.58 0.0M
2025-05-23 43.22 45.13 43.17 45.13 0.0M
2025-05-22 46.50 46.50 43.99 44.44 0.0M
2025-05-21 44.01 44.47 43.78 44.21 0.0M
2025-05-20 46.01 46.03 45.08 45.08 0.0M
2025-05-19 44.95 46.64 44.91 45.98 0.0M
2025-05-16 44.00 47.25 44.00 44.82 0.0M
2025-05-15 46.67 46.67 43.51 46.22 0.0M
2025-05-14 43.37 44.22 42.45 44.02 0.1M
2025-05-13 42.39 43.96 42.39 43.88 0.0M
2025-05-12 41.11 44.23 41.11 41.72 0.0M
2025-05-09 42.05 42.52 41.66 41.66 0.0M
2025-05-08 44.02 44.04 41.37 41.37 0.1M
2025-05-07 43.70 44.16 43.24 43.50 0.0M
2025-05-06 41.75 43.23 40.63 43.12 0.0M
2025-05-05 42.09 43.16 40.00 41.17 0.0M
2025-05-02 45.51 45.51 42.62 44.06 0.0M
2025-05-01 40.88 45.56 40.30 42.58 0.0M
2025-04-30 41.87 43.17 41.82 42.82 0.0M
2025-04-29 43.31 43.36 41.68 41.68 0.0M
2025-04-28 42.63 43.42 42.50 42.94 0.0M
2025-04-25 41.33 42.07 40.79 42.07 0.0M
2025-04-24 41.68 41.68 39.94 41.11 0.1M
2025-04-23 41.12 42.18 40.59 40.65 0.0M
2025-04-22 38.60 40.71 38.50 40.71 0.0M
2025-04-21 38.50 38.50 38.00 38.06 0.0M
2025-04-17 36.74 38.01 36.74 37.61 0.0M
2025-04-16 36.04 37.14 35.88 36.89 0.0M
2025-04-15 35.84 37.16 35.84 36.91 0.0M
2025-04-14 34.23 36.29 34.23 36.08 0.0M
2025-04-11 35.96 36.24 34.85 35.02 0.0M
2025-04-10 36.37 36.37 35.29 35.62 0.0M
2025-04-09 35.56 37.35 32.14 37.35 0.1M
2025-04-08 33.61 34.24 33.07 33.07 0.1M
2025-04-07 32.00 35.06 32.00 32.84 0.1M
2025-04-04 38.68 38.68 34.48 35.22 0.1M
2025-04-03 36.75 39.22 36.74 38.69 0.1M
2025-04-02 37.91 37.91 34.98 35.34 0.0M
2025-04-01 37.35 37.35 34.67 35.55 0.1M
2025-03-31 35.00 35.37 34.60 34.67 0.0M
2025-03-28 35.17 36.04 35.01 35.73 0.0M
2025-03-27 35.27 36.27 35.27 36.07 0.0M
2025-03-26 36.30 37.19 35.80 35.80 0.0M
2025-03-25 37.09 37.29 36.58 36.78 0.0M
2025-03-24 38.87 38.87 36.03 37.28 0.0M
2025-03-21 36.03 37.36 36.03 37.29 0.1M
2025-03-20 36.74 37.32 36.56 37.28 0.0M
2025-03-19 38.09 38.09 36.73 37.14 0.1M
2025-03-18 35.70 37.49 35.70 37.48 0.0M
2025-03-17 36.04 42.00 36.04 37.75 0.0M
2025-03-14 36.82 37.28 36.79 36.83 0.0M
2025-03-13 36.79 36.81 35.87 36.20 0.0M
2025-03-12 35.70 36.29 35.70 36.06 0.0M
2025-03-11 35.17 36.02 35.00 35.74 0.0M
2025-03-10 36.40 36.40 34.85 34.90 0.0M
2025-03-07 36.03 36.59 35.73 36.24 0.0M
2025-03-06 35.85 36.80 35.85 36.56 0.0M
2025-03-05 36.47 36.80 35.66 36.15 0.0M
2025-03-04 35.00 36.45 33.86 36.09 0.0M
2025-03-03 35.50 37.07 35.45 35.84 0.1M
2025-02-28 35.98 36.46 35.24 35.53 0.0M
2025-02-27 37.10 37.10 35.50 35.93 0.0M
2025-02-26 35.64 37.37 35.46 37.06 0.0M
2025-02-25 39.13 39.13 36.01 36.43 0.0M
2025-02-24 37.39 37.39 37.04 37.04 0.0M
2025-02-21 35.59 38.62 35.59 37.40 0.0M
2025-02-20 39.09 39.09 36.97 38.21 0.1M
2025-02-19 37.54 38.32 37.54 38.01 0.0M
2025-02-18 37.93 39.01 37.93 38.17 0.1M
2025-02-14 35.89 37.57 35.89 37.26 0.1M
2025-02-13 36.30 36.75 36.27 36.73 0.0M
2025-02-12 36.42 36.58 36.00 36.52 0.1M
2025-02-11 34.34 36.90 34.34 36.75 0.0M
2025-02-10 36.33 36.49 35.60 35.77 0.1M
2025-02-07 36.48 36.48 35.55 35.71 0.0M
2025-02-06 35.50 35.99 35.03 35.74 0.0M
2025-02-05 35.66 36.33 35.43 35.43 0.1M
2025-02-04 34.40 36.18 34.40 36.02 0.0M
2025-02-03 33.64 35.95 33.54 35.13 0.0M
2025-01-31 37.82 37.82 34.50 34.50 0.1M
2025-01-30 35.99 36.51 35.57 35.65 0.0M
2025-01-29 35.77 35.84 35.28 35.52 0.0M
2025-01-28 36.73 36.73 35.89 35.96 0.1M
2025-01-27 35.75 36.35 35.55 36.26 0.3M
2025-01-24 36.17 36.76 35.46 36.57 0.1M
2025-01-23 34.39 36.95 34.39 36.59 0.0M
2025-01-22 35.83 35.83 34.96 35.74 0.0M
2025-01-21 35.07 35.23 34.92 34.98 0.1M
2025-01-17 34.72 35.32 34.62 34.78 0.0M
2025-01-16 35.01 35.56 34.14 34.57 0.1M
2025-01-15 34.82 35.97 34.82 35.87 0.0M
2025-01-14 34.65 35.39 34.58 35.07 0.0M
2025-01-13 33.50 34.45 33.50 34.35 0.1M
2025-01-10 34.53 34.64 32.96 33.96 0.1M
2025-01-08 33.43 34.50 33.43 34.37 0.0M
2025-01-07 34.26 35.23 34.26 34.78 0.1M
2025-01-06 32.78 35.49 32.78 35.09 0.1M
2025-01-03 34.99 34.99 32.83 33.31 0.1M
2025-01-02 31.25 33.62 31.25 33.42 0.1M