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
2023-09-07	35.950	35.950	35.550	35.590	34.017	1,766,767
2023-09-06	36.470	36.480	35.640	36.000	34.409	1,999,489
2023-09-05	36.720	37.120	36.260	36.510	34.896	1,558,977
2023-09-04	36.800	37.250	36.650	36.790	35.164	137,403
2023-09-01	36.570	37.610	36.500	36.830	35.202	1,088,220
2023-08-31	37.680	38.200	36.250	36.830	35.202	31,081,119
2023-08-30	37.310	38.050	36.960	37.560	35.900	2,859,035
2023-08-29	36.520	37.920	36.360	37.490	35.833	1,869,436
2023-08-28	36.620	37.570	36.470	36.690	35.068	2,087,655
2023-08-25	36.870	37.110	36.350	36.470	34.858	1,889,647
2023-08-24	37.530	37.560	36.400	36.710	35.087	1,705,755
2023-08-23	36.650	37.760	36.390	37.530	35.871	1,633,395
2023-08-22	36.790	36.790	36.360	36.500	34.886	1,262,010
2023-08-21	37.000	37.080	36.540	36.850	35.221	1,731,972
2023-08-18	37.030	37.230	36.690	36.970	35.336	1,373,485
2023-08-17	37.570	37.600	36.930	37.080	35.441	2,096,512
2023-08-16	37.660	38.070	37.250	37.600	35.938	1,326,156
2023-08-15	36.940	38.520	36.710	37.780	36.110	1,730,337
2023-08-14	37.570	37.570	36.700	36.880	35.250	2,581,491
2023-08-11	37.490	37.910	37.060	37.300	35.651	2,621,011
2023-08-10	38.570	38.610	37.390	37.530	35.871	4,634,831
2023-08-09	38.780	38.970	37.480	38.530	36.827	2,411,301
2023-08-08	40.050	40.050	38.520	38.780	37.066	1,552,548
2023-08-07	39.760	40.830	39.600	39.970	38.203	1,408,453
2023-08-04	39.760	40.720	39.380	40.170	38.394	758,215
2023-08-03	38.860	40.610	38.200	39.660	37.907	1,917,645
2023-08-02	39.450	40.010	38.480	38.790	37.075	1,700,361
2023-08-01	40.670	40.670	39.160	39.610	37.859	978,459
2023-07-31	40.800	41.220	40.530	40.650	38.853	989,721
2023-07-28	41.010	41.730	40.730	40.980	39.168	893,720
2023-07-27	41.270	42.360	40.800	41.010	39.197	686,678
2023-07-26	42.200	42.480	40.430	41.420	39.589	746,626
2023-07-25	41.870	42.150	41.550	42.020	40.162	795,858
2023-07-24	41.650	42.000	41.070	41.890	40.038	808,834
2023-07-21	42.290	42.500	41.570	41.930	40.076	637,685
2023-07-20	42.340	42.400	41.210	42.290	40.420	588,577
2023-07-19	42.130	43.180	41.990	42.150	40.287	1,139,358
2023-07-18	41.090	42.450	41.080	42.220	40.354	1,139,137
2023-07-17	41.010	41.710	40.510	41.160	39.340	895,703
2023-07-14	41.500	41.860	40.600	40.890	39.082	1,577,529
2023-07-13	41.250	42.480	41.120	41.700	39.857	1,304,458
2023-07-12	41.340	41.660	40.670	41.440	39.608	1,723,610
2023-07-11	40.930	41.380	40.300	41.010	39.197	1,786,995
2023-07-10	40.600	41.200	40.370	40.960	39.149	648,207
2023-07-07	39.510	41.450	38.930	41.100	39.283	1,612,190
2023-07-06	40.740	40.740	39.330	39.630	37.878	3,003,189
2023-07-05	41.430	41.580	40.330	40.740	38.939	835,155
2023-07-04	41.600	41.700	41.160	41.250	39.426	135,699
2023-07-03	40.590	42.470	40.460	41.570	39.732	1,005,971
2023-06-30	41.280	41.280	40.060	40.660	38.863	2,473,848
2023-06-29	40.930	41.900	40.930	41.310	39.484	737,648
2023-06-28	41.930	42.440	40.560	40.930	39.121	1,395,888
2023-06-27	41.750	42.280	41.510	41.980	40.124	901,187
2023-06-26	41.660	42.180	41.080	41.670	39.828	1,085,050
2023-06-23	42.860	43.090	41.000	41.670	39.828	528,047
2023-06-22	43.470	43.470	42.000	42.220	40.354	792,015
2023-06-21	43.720	43.850	43.000	43.330	41.414	666,374
2023-06-20	44.130	44.130	43.550	43.810	41.873	1,231,045
2023-06-19	44.130	44.160	43.660	44.040	42.093	209,390
2023-06-16	45.190	45.190	43.370	43.580	41.653	10,942,270

← NewerPage 14 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.