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
2023-06-15	44.770	45.200	44.770	45.030	43.039	1,395,804
2023-06-14	43.990	44.900	43.860	44.590	42.619	1,815,676
2023-06-13	43.730	44.190	43.500	43.980	42.036	1,779,921
2023-06-12	43.970	44.510	43.360	43.530	41.606	1,879,664
2023-06-09	43.810	44.240	43.510	44.040	42.093	2,062,140
2023-06-08	43.220	43.790	42.320	43.670	41.739	1,274,517
2023-06-07	43.290	43.600	42.550	43.010	41.109	1,768,886
2023-06-06	42.340	43.310	41.590	43.080	41.176	1,811,945
2023-06-05	41.580	42.060	41.500	41.950	40.095	816,638
2023-06-02	40.980	41.940	40.980	41.500	39.665	2,017,450
2023-06-01	39.510	41.210	39.100	40.880	39.073	2,705,858
2023-05-31	40.300	40.490	38.020	39.290	37.553	8,804,144
2023-05-30	40.430	40.840	39.160	40.300	38.518	2,970,811
2023-05-29	40.670	40.910	40.310	40.540	38.748	447,509
2023-05-26	40.410	40.990	40.360	40.740	38.939	1,580,200
2023-05-25	40.550	40.860	40.200	40.350	38.566	2,045,691
2023-05-24	40.870	41.230	39.600	40.300	38.518	1,547,708
2023-05-23	41.380	42.190	40.090	40.880	39.073	1,315,551
2023-05-22	41.750	42.630	41.220	41.600	39.761	1,119,269
2023-05-19	42.350	43.680	41.590	41.800	39.952	1,046,262
2023-05-18	42.070	43.290	41.520	43.100	41.195	778,507
2023-05-17	43.250	43.390	41.860	42.110	40.248	1,094,828
2023-05-15	43.140	43.140	41.980	42.190	40.325	1,786,043
2023-05-12	43.220	43.810	42.350	42.910	41.013	965,657
2023-05-11	43.860	43.860	42.520	42.890	40.994	1,639,101
2023-05-10	42.910	44.130	42.910	43.800	41.864	1,637,860
2023-05-09	42.280	43.230	41.920	43.020	41.118	890,218
2023-05-08	42.800	42.920	42.230	42.320	40.449	1,017,479
2023-05-05	42.360	43.260	42.360	42.860	40.965	607,363
2023-05-04	41.640	42.930	41.640	42.460	40.583	795,183
2023-05-03	42.240	42.610	41.520	42.030	40.172	1,159,039
2023-05-02	43.080	43.540	41.570	42.260	40.392	1,973,531
2023-04-28	41.390	43.990	41.390	43.760	41.825	2,088,182
2023-04-27	40.690	41.560	40.500	41.460	39.627	662,916
2023-04-26	40.340	41.670	39.500	39.870	38.107	1,308,468
2023-04-25	41.080	41.950	40.190	40.390	38.604	969,170
2023-04-24	40.690	41.400	40.010	41.190	39.369	1,159,030
2023-04-21	39.300	41.020	39.190	40.690	38.891	1,388,736
2023-04-20	39.170	40.080	38.870	39.870	38.107	1,484,042
2023-04-19	39.390	39.840	38.430	39.100	37.371	1,336,974
2023-04-18	39.580	40.430	38.830	39.260	37.524	947,824
2023-04-17	38.900	39.740	38.640	39.440	37.696	1,544,155
2023-04-14	39.150	39.150	38.050	38.980	37.257	1,327,580
2023-04-13	38.860	39.770	38.310	39.060	37.333	1,965,763
2023-04-12	39.450	39.750	38.050	38.550	36.846	1,408,551
2023-04-11	39.270	39.990	38.680	39.070	37.343	564,944
2023-04-10	39.170	40.220	38.690	39.470	37.725	580,276
2023-04-05	39.650	39.650	38.080	38.760	37.047	1,150,332
2023-04-04	39.180	40.300	38.660	39.700	37.945	1,439,424
2023-04-03	38.770	39.380	38.280	39.170	37.438	1,335,751
2023-03-31	38.800	39.490	38.310	38.750	37.037	2,611,794
2023-03-30	38.540	39.170	37.980	38.860	37.142	1,308,751
2023-03-29	37.610	38.370	37.110	38.020	36.339	1,287,403
2023-03-28	37.250	38.760	37.250	37.490	35.833	2,475,716
2023-03-27	36.840	37.450	36.750	37.120	35.479	1,510,489
2023-03-24	37.080	37.300	36.390	36.970	35.336	1,595,258
2023-03-23	36.530	37.220	36.280	37.100	35.460	2,266,592
2023-03-22	36.980	37.140	36.060	36.210	34.609	1,024,621
2023-03-21	35.350	36.700	35.350	36.530	34.915	1,272,287
2023-03-17	37.000	37.990	35.130	35.260	33.701	7,391,478

← NewerPage 15 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.