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
2023-12-04	41.260	42.150	41.100	41.780	39.933	855,618
2023-12-01	42.160	42.340	40.630	41.280	39.455	1,366,948
2023-11-30	41.760	42.940	41.400	42.450	40.573	4,675,009
2023-11-29	41.670	41.800	41.110	41.720	39.876	1,317,965
2023-11-28	41.280	41.940	40.860	41.610	39.771	1,278,608
2023-11-27	41.410	41.960	40.700	41.420	39.589	1,170,512
2023-11-24	41.080	42.560	40.990	42.140	40.277	472,399
2023-11-23	41.570	41.740	40.740	40.890	39.082	460,443
2023-11-22	41.700	42.080	41.460	41.790	39.943	1,172,170
2023-11-21	41.520	41.690	40.090	41.460	39.627	1,902,319
2023-11-17	41.800	42.210	41.360	41.560	39.723	1,517,058
2023-11-16	41.590	42.170	41.470	41.800	39.952	1,195,747
2023-11-15	41.180	41.640	41.040	41.560	39.723	1,367,858
2023-11-14	39.420	41.180	39.420	41.090	39.274	1,662,139
2023-11-13	39.130	39.980	38.800	39.410	37.668	7,336,288
2023-11-10	39.250	39.880	38.960	39.190	37.458	747,962
2023-11-09	39.310	39.530	38.960	39.090	37.362	1,475,394
2023-11-08	39.470	40.130	38.860	39.460	37.716	1,328,124
2023-11-07	40.210	40.530	39.210	39.620	37.868	1,681,323
2023-11-06	39.040	40.660	38.900	40.150	38.375	2,301,608
2023-11-03	38.790	40.720	37.520	39.100	37.371	2,488,024
2023-11-01	37.000	37.270	36.570	37.190	35.546	936,067
2023-10-31	36.250	37.310	35.370	37.180	35.536	3,385,948
2023-10-30	36.290	37.420	35.700	36.110	34.514	2,698,222
2023-10-27	35.820	36.700	35.820	36.100	34.504	1,984,635
2023-10-26	35.770	36.220	34.560	35.830	34.246	1,937,032
2023-10-25	34.640	35.920	34.630	35.700	34.122	1,784,220
2023-10-24	34.000	35.090	34.000	35.010	33.462	1,061,695
2023-10-23	34.810	34.810	33.280	34.080	32.573	2,596,184
2023-10-20	35.990	35.990	35.060	35.170	33.615	2,384,911
2023-10-19	34.790	35.870	34.790	35.660	34.084	2,638,091
2023-10-18	36.180	36.180	35.010	35.680	34.103	2,939,661
2023-10-17	36.180	36.660	35.870	36.470	34.858	2,227,337
2023-10-16	35.710	36.870	35.410	36.550	34.934	1,193,833
2023-10-13	35.950	36.030	35.030	35.700	34.122	881,936
2023-10-12	36.590	36.630	35.390	36.030	34.437	1,641,355
2023-10-11	35.710	36.780	35.580	36.660	35.039	1,730,024
2023-10-10	35.190	36.560	34.920	36.230	34.628	1,634,865
2023-10-09	34.950	35.480	34.060	35.030	33.481	1,201,994
2023-10-06	33.710	35.260	33.670	34.970	33.424	1,004,332
2023-10-05	33.520	34.850	32.780	34.260	32.745	1,635,188
2023-10-04	34.590	34.610	33.220	33.980	32.478	1,293,966
2023-10-03	34.190	35.860	33.400	34.450	32.927	2,234,509
2023-10-02	34.340	34.620	33.840	34.550	33.023	1,620,159
2023-09-29	34.850	34.970	34.110	34.270	32.755	2,088,130
2023-09-28	35.070	35.260	34.610	34.850	33.309	838,835
2023-09-27	34.720	35.290	34.590	34.930	33.386	1,299,149
2023-09-26	35.160	35.290	34.500	34.550	33.023	1,034,197
2023-09-25	35.700	36.010	34.870	35.120	33.567	1,785,814
2023-09-22	36.030	36.120	35.560	35.660	34.084	1,516,699
2023-09-21	36.580	36.580	35.750	35.970	34.380	607,257
2023-09-20	35.820	36.930	35.590	36.530	34.915	1,295,772
2023-09-19	36.040	36.040	35.310	35.610	34.036	1,460,107
2023-09-18	35.820	36.350	35.480	35.770	34.189	1,343,324
2023-09-15	36.480	36.520	35.840	36.000	34.409	12,181,770
2023-09-14	36.270	36.890	36.080	36.800	35.173	1,098,127
2023-09-13	36.300	36.370	35.640	36.000	34.409	1,832,697
2023-09-12	35.800	36.440	35.640	36.080	34.485	1,234,109
2023-09-11	36.050	36.430	35.890	36.010	34.418	618,971
2023-09-08	35.600	36.140	35.430	35.830	34.246	1,473,298

← NewerPage 13 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.