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
2024-05-30	45.410	47.410	45.410	46.750	44.683	1,381,655
2024-05-29	46.300	46.880	44.280	46.100	44.062	1,892,511
2024-05-28	45.660	46.930	45.070	46.330	44.282	1,188,223
2024-05-27	45.510	45.920	44.980	45.660	43.641	414,231
2024-05-24	46.800	46.800	45.800	45.980	43.947	867,878
2024-05-23	47.050	47.560	46.600	46.860	44.788	1,072,254
2024-05-22	47.390	47.850	46.670	47.700	45.591	1,144,619
2024-05-21	48.010	48.240	46.880	47.570	45.467	1,578,825
2024-05-20	48.950	49.400	48.190	48.480	46.337	864,945
2024-05-17	49.800	49.900	48.800	48.990	46.824	1,517,282
2024-05-16	49.560	50.110	48.750	49.540	47.350	3,231,575
2024-05-15	48.150	51.000	48.150	49.530	47.340	1,198,712
2024-05-14	49.730	49.770	48.690	48.960	46.796	913,126
2024-05-13	50.380	51.890	49.610	49.840	47.637	780,469
2024-05-10	50.410	51.390	50.200	50.500	48.268	1,484,207
2024-05-09	48.520	51.570	48.520	50.580	48.344	1,399,538
2024-05-08	48.980	49.880	48.580	49.030	46.862	1,080,977
2024-05-07	48.720	49.230	48.140	48.840	46.681	942,771
2024-05-06	48.800	49.690	48.370	48.490	46.346	1,240,699
2024-05-03	48.600	49.290	47.310	48.750	46.595	1,408,616
2024-05-02	48.200	49.130	47.070	48.440	46.299	1,422,150
2024-04-30	48.800	48.810	47.170	47.470	45.371	1,599,750
2024-04-29	48.310	49.110	48.040	48.820	46.662	1,385,632
2024-04-26	47.270	49.210	47.220	48.770	46.614	1,089,504
2024-04-25	48.400	48.660	46.890	47.070	44.989	1,779,523
2024-04-24	49.040	50.190	48.360	48.670	46.518	1,830,779
2024-04-23	50.350	50.990	48.500	49.080	46.910	2,099,954
2024-04-22	49.250	50.430	49.020	50.210	47.990	1,354,527
2024-04-19	49.390	49.960	48.920	49.250	47.073	1,028,699
2024-04-18	49.070	49.710	48.820	49.320	47.140	2,091,801
2024-04-17	49.220	50.350	48.670	49.070	46.901	1,056,393
2024-04-16	49.510	49.850	48.530	49.400	47.216	1,209,297
2024-04-15	51.370	51.370	49.530	49.840	47.637	891,961
2024-04-12	49.810	51.240	49.160	51.010	48.755	1,066,079
2024-04-11	49.300	50.070	48.430	49.810	47.608	1,164,849
2024-04-10	50.930	50.930	48.340	49.500	47.312	2,683,094
2024-04-09	52.260	52.840	50.800	50.880	48.631	1,126,582
2024-04-08	51.820	52.340	51.050	51.920	49.625	1,279,766
2024-04-05	51.590	51.950	50.060	51.730	49.443	1,419,705
2024-04-04	50.790	51.150	50.110	50.900	48.650	737,669
2024-04-03	50.610	51.800	50.200	50.400	48.172	1,077,295
2024-04-02	50.940	51.590	50.040	50.920	48.669	1,077,014
2024-04-01	51.330	51.330	50.200	50.890	48.640	1,419,701
2024-03-27	50.990	51.340	49.510	51.130	48.870	817,273
2024-03-26	50.190	51.560	50.190	50.900	48.650	1,723,039
2024-03-25	50.900	51.000	49.990	50.280	48.057	976,054
2024-03-22	50.910	51.250	50.170	50.690	48.449	677,228
2024-03-21	51.450	51.470	50.570	50.740	48.497	661,165
2024-03-20	49.430	52.500	49.430	51.310	49.042	1,347,546
2024-03-19	48.840	50.960	48.530	49.700	47.503	2,172,581
2024-03-15	50.650	51.630	47.890	48.220	46.088	22,102,279
2024-03-14	51.600	52.570	50.750	51.040	48.784	1,743,045
2024-03-13	50.500	51.940	49.660	51.550	49.271	1,296,711
2024-03-12	51.080	51.370	49.500	50.340	48.115	1,596,420
2024-03-11	50.600	52.370	49.980	51.490	49.214	1,297,493
2024-03-08	51.540	51.760	50.830	51.030	48.774	1,420,849
2024-03-07	51.970	51.970	51.220	51.370	49.099	798,848
2024-03-06	53.000	53.180	51.600	51.640	49.357	1,302,114
2024-03-05	52.110	53.140	51.640	52.890	50.552	1,328,341
2024-03-04	52.430	52.900	51.130	52.140	49.835	1,819,441

← NewerPage 11 of 21 · 1,257 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.