Grupo Financiero Inbursa S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	45.880	47.360	45.710	46.320	44.272	1,031,978
2024-08-27	46.990	47.360	45.500	45.660	43.641	1,194,947
2024-08-26	46.350	47.260	46.350	46.990	44.913	1,079,716
2024-08-23	47.040	48.170	46.340	46.590	44.530	1,174,046
2024-08-22	47.450	47.690	46.820	47.330	45.238	1,774,524
2024-08-21	47.270	47.990	46.940	47.550	45.448	1,359,536
2024-08-20	47.390	48.290	47.070	47.540	45.438	480,194
2024-08-19	47.970	48.020	46.970	47.580	45.477	578,951
2024-08-16	47.090	47.560	47.090	47.410	45.314	542,783
2024-08-15	46.230	47.500	46.230	47.330	45.238	739,901
2024-08-14	45.920	46.480	45.150	46.100	44.062	944,639
2024-08-13	44.650	46.220	44.030	46.010	43.976	1,289,464
2024-08-12	45.960	45.960	43.720	44.240	42.284	421,564
2024-08-09	43.970	45.460	43.310	45.270	43.269	1,229,232
2024-08-08	43.840	44.260	43.380	43.850	41.911	988,802
2024-08-07	43.470	44.100	43.450	43.590	41.663	1,347,473
2024-08-06	42.430	44.090	42.100	43.700	41.768	1,382,527
2024-08-05	43.120	43.850	42.040	42.450	40.573	1,103,116
2024-08-02	44.280	44.290	43.120	43.590	41.663	1,313,584
2024-08-01	45.540	45.700	44.320	44.970	42.982	1,025,078
2024-07-31	44.000	45.750	44.000	45.370	43.364	2,445,211
2024-07-30	43.210	44.840	43.210	44.040	42.093	3,795,761
2024-07-29	44.580	45.390	43.500	43.630	41.701	1,098,986
2024-07-26	45.980	45.980	44.270	44.760	42.781	1,104,818
2024-07-25	46.980	46.980	45.010	45.750	43.727	2,372,482
2024-07-24	44.840	47.480	44.240	46.240	44.196	1,708,349
2024-07-23	45.000	45.210	43.830	45.020	43.030	1,522,608
2024-07-22	44.090	44.530	43.690	44.360	42.399	1,065,713
2024-07-19	43.650	44.120	43.150	43.960	42.017	707,145
2024-07-18	43.750	44.670	42.760	43.080	41.176	1,057,989
2024-07-17	43.560	44.100	42.820	43.640	41.711	2,581,318
2024-07-16	44.210	45.000	43.580	43.850	41.911	1,007,531
2024-07-15	45.330	45.400	43.730	44.130	42.179	1,048,887
2024-07-12	44.960	45.700	44.420	45.510	43.498	1,187,198
2024-07-11	45.650	45.650	44.160	44.950	42.963	979,966
2024-07-10	43.930	45.650	43.350	45.470	43.460	2,407,782
2024-07-09	43.950	44.500	43.120	43.310	41.395	1,223,693
2024-07-08	43.510	44.420	42.810	44.170	42.217	1,857,354
2024-07-05	44.510	44.560	43.140	43.430	41.510	934,835
2024-07-04	44.670	45.290	44.600	44.750	42.772	53,729
2024-07-03	43.150	46.010	43.150	45.120	43.125	1,525,154
2024-07-02	43.270	44.400	43.200	43.320	41.405	2,744,079
2024-07-01	43.590	44.240	43.220	44.120	42.170	1,724,288
2024-06-28	43.550	44.850	42.610	43.470	41.548	2,642,770
2024-06-27	43.710	43.940	43.000	43.230	41.319	1,431,717
2024-06-26	43.170	44.240	42.770	43.850	41.911	2,505,610
2024-06-25	43.470	43.990	42.100	43.670	41.739	2,021,818
2024-06-24	43.130	43.580	42.420	43.180	41.271	2,558,222
2024-06-21	43.720	43.780	42.580	42.920	41.023	12,725,740
2024-06-20	42.530	43.790	41.900	43.540	41.615	1,939,375
2024-06-19	44.220	44.220	42.560	43.190	41.281	566,266
2024-06-18	41.250	45.000	41.250	43.930	41.988	2,019,166
2024-06-17	43.000	43.490	41.300	41.570	39.732	986,909
2024-06-14	42.280	42.490	41.300	41.930	40.076	1,923,666
2024-06-13	42.830	43.000	41.820	41.960	40.105	3,247,528
2024-06-12	44.150	44.170	42.760	43.140	41.233	3,010,309
2024-06-11	43.260	44.800	42.320	43.940	41.998	2,575,756
2024-06-10	44.670	44.730	42.820	43.100	41.195	1,855,541
2024-06-07	46.330	46.800	44.270	44.470	42.504	2,675,425
2024-06-06	47.840	48.980	45.350	46.550	44.492	2,496,882

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	1.1000 MXN
2025-05-09	1.0000 MXN
2019-05-09	1.0000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.