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
2024-03-01	51.560	52.920	51.010	52.250	49.940	982,944
2024-02-29	51.400	52.370	50.170	51.710	49.424	4,941,872
2024-02-28	53.330	53.680	51.230	51.600	49.319	1,165,008
2024-02-27	53.450	54.380	53.220	53.680	51.307	1,549,411
2024-02-26	53.780	54.170	52.870	53.640	51.269	2,143,133
2024-02-23	53.490	54.500	53.430	53.800	51.422	1,003,511
2024-02-22	53.620	54.400	52.660	53.630	51.259	1,462,373
2024-02-21	54.060	54.190	53.120	53.350	50.992	1,502,579
2024-02-20	54.140	55.540	53.640	54.550	52.138	1,646,388
2024-02-19	54.250	55.600	53.650	54.800	52.377	346,772
2024-02-16	54.380	55.000	54.070	54.180	51.785	587,492
2024-02-15	55.230	55.500	54.000	54.290	51.890	2,051,471
2024-02-14	54.100	55.400	54.090	55.280	52.836	1,265,953
2024-02-13	52.980	55.650	52.980	53.920	51.536	770,158
2024-02-12	53.450	54.810	53.000	53.830	51.450	533,198
2024-02-09	52.680	53.550	52.270	52.940	50.600	934,236
2024-02-08	53.100	53.690	52.440	53.080	50.733	1,122,908
2024-02-07	53.550	54.160	52.310	53.400	51.039	1,353,309
2024-02-06	50.660	54.000	50.360	53.560	51.192	2,347,224
2024-02-02	49.930	50.680	49.380	50.530	48.296	1,759,639
2024-02-01	50.100	51.380	49.190	50.000	47.790	1,475,546
2024-01-31	50.340	51.740	49.660	50.850	48.602	3,305,711
2024-01-30	49.950	50.940	48.670	50.660	48.420	3,991,802
2024-01-29	49.110	50.360	48.510	50.040	47.828	1,671,089
2024-01-26	48.540	49.690	47.910	49.110	46.939	1,259,095
2024-01-25	48.780	49.030	47.280	48.500	46.356	1,985,639
2024-01-24	47.270	48.820	47.270	48.650	46.499	3,123,415
2024-01-23	45.080	47.470	44.890	46.940	44.865	1,333,111
2024-01-22	44.950	45.270	44.450	45.130	43.135	2,643,215
2024-01-19	43.280	45.270	43.280	45.000	43.011	3,295,681
2024-01-18	43.700	43.780	42.570	43.510	41.587	1,512,502
2024-01-17	43.970	44.480	43.480	43.860	41.921	2,795,896
2024-01-16	45.370	45.470	44.240	44.420	42.456	2,230,543
2024-01-15	44.900	45.000	44.670	44.900	42.915	153,948
2024-01-12	45.120	45.190	44.520	44.970	42.982	4,386,793
2024-01-11	44.450	45.210	44.350	44.940	42.953	865,994
2024-01-10	44.520	44.670	44.010	44.540	42.571	886,191
2024-01-09	46.440	46.440	44.220	44.430	42.466	1,620,819
2024-01-08	46.120	46.880	45.470	46.520	44.463	525,475
2024-01-05	43.690	46.350	43.690	46.110	44.072	1,519,114
2024-01-04	44.850	45.240	43.670	43.820	41.883	1,697,760
2024-01-03	45.700	46.130	44.270	44.640	42.667	1,353,053
2024-01-02	46.630	46.710	44.610	45.660	43.641	1,176,580
2023-12-29	45.830	46.860	45.830	46.710	44.645	797,855
2023-12-28	46.120	46.590	45.340	45.760	43.737	564,731
2023-12-27	46.140	46.650	45.680	46.150	44.110	1,280,191
2023-12-26	45.490	46.500	45.490	45.950	43.919	421,671
2023-12-22	45.900	46.230	44.980	45.580	43.565	425,223
2023-12-21	45.100	46.270	45.100	45.810	43.785	982,676
2023-12-20	45.590	45.880	44.450	44.790	42.810	1,328,068
2023-12-19	46.730	46.870	45.180	45.550	43.536	1,546,894
2023-12-18	45.320	46.550	45.220	45.790	43.766	1,034,462
2023-12-15	45.080	47.030	44.890	45.450	43.441	5,651,449
2023-12-14	44.470	45.280	43.320	45.230	43.230	1,723,074
2023-12-13	43.480	44.500	43.220	44.140	42.189	1,549,968
2023-12-11	42.450	43.680	42.010	43.490	41.567	1,153,667
2023-12-08	42.360	42.870	41.800	42.630	40.745	724,846
2023-12-07	42.110	42.780	41.940	42.590	40.707	1,098,884
2023-12-06	42.040	42.970	41.870	42.130	40.268	2,237,887
2023-12-05	41.530	42.640	40.700	42.270	40.401	700,680

← NewerPage 12 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.