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
2023-03-17	37.000	37.990	35.130	35.260	33.701	7,391,478
2023-03-16	37.070	37.640	36.630	36.870	35.240	1,324,225
2023-03-15	37.990	37.990	36.650	37.220	35.575	1,253,772
2023-03-14	39.580	40.250	37.670	37.990	36.311	1,864,794
2023-03-13	39.330	40.510	38.530	39.060	37.333	1,779,330
2023-03-10	39.770	39.980	38.680	39.330	37.591	827,846
2023-03-09	40.070	41.060	39.870	40.070	38.299	1,193,819
2023-03-08	39.970	40.750	39.840	40.220	38.442	938,890
2023-03-07	41.290	41.290	39.680	39.830	38.069	866,824
2023-03-06	41.000	41.390	40.030	41.250	39.426	962,871
2023-03-03	39.400	41.610	39.230	40.890	39.082	1,594,236
2023-03-02	40.490	40.490	39.000	39.280	37.544	1,026,262
2023-03-01	38.310	40.240	38.260	40.080	38.308	949,943
2023-02-28	38.140	38.830	37.410	37.970	36.291	5,706,119
2023-02-27	37.780	38.230	37.730	38.040	36.358	829,980
2023-02-24	38.240	38.540	37.800	38.020	36.339	724,038
2023-02-23	38.710	38.980	37.800	38.110	36.425	856,775
2023-02-22	38.550	39.120	37.780	38.780	37.066	1,060,698
2023-02-21	39.330	39.330	38.050	38.340	36.645	1,093,775
2023-02-20	39.490	39.490	38.760	39.280	37.544	328,075
2023-02-17	39.660	39.660	38.720	39.270	37.534	1,190,886
2023-02-16	39.200	39.980	38.700	39.780	38.021	943,699
2023-02-15	38.340	39.560	37.500	39.420	37.677	2,076,716
2023-02-14	39.360	39.500	38.200	38.520	36.817	2,188,976
2023-02-13	39.900	39.900	39.060	39.130	37.400	1,714,094
2023-02-10	39.610	39.790	38.700	39.570	37.821	1,357,910
2023-02-09	40.370	40.820	39.500	39.700	37.945	1,241,272
2023-02-08	40.760	40.850	39.080	40.260	38.480	2,022,808
2023-02-07	41.860	41.860	40.130	40.570	38.777	2,545,278
2023-02-03	41.160	41.930	40.600	41.830	39.981	1,624,806
2023-02-02	42.120	42.500	40.550	41.380	39.551	2,223,512
2023-02-01	40.530	42.190	40.450	41.950	40.095	1,699,479
2023-01-31	41.750	41.750	40.290	40.500	38.710	5,144,141
2023-01-30	40.790	42.390	40.500	41.920	40.067	1,967,892
2023-01-27	41.240	41.370	40.700	40.780	38.977	1,008,593
2023-01-26	40.830	41.250	40.650	41.090	39.274	1,237,433
2023-01-25	40.210	41.110	39.910	40.830	39.025	1,664,975
2023-01-24	38.650	40.750	38.650	40.220	38.442	2,924,555
2023-01-23	37.620	39.350	37.620	38.520	36.817	2,167,703
2023-01-20	37.200	37.990	36.950	37.810	36.139	2,312,621
2023-01-19	36.900	38.180	36.640	37.220	35.575	2,228,225
2023-01-18	36.590	37.450	36.280	37.050	35.412	1,335,095
2023-01-17	36.500	37.010	36.160	36.600	34.982	1,437,108
2023-01-16	36.150	37.390	36.150	36.610	34.992	799,590
2023-01-13	36.100	36.620	35.220	36.030	34.437	1,523,244
2023-01-12	34.880	36.740	34.880	35.950	34.361	2,207,046
2023-01-11	35.580	35.750	34.630	34.890	33.348	2,701,401
2023-01-10	35.250	36.600	35.170	35.400	33.835	2,385,363
2023-01-09	35.440	35.880	35.120	35.570	33.998	1,454,111
2023-01-06	34.620	35.820	34.120	35.520	33.950	1,385,520
2023-01-05	34.000	35.420	33.980	34.750	33.214	3,494,584
2023-01-04	33.030	34.490	33.030	33.850	32.354	1,695,206
2023-01-03	33.610	33.670	33.000	33.220	31.751	994,339
2023-01-02	32.800	33.740	32.120	33.250	31.780	188,081
2022-12-30	33.950	34.230	32.300	32.840	31.388	2,507,336
2022-12-29	34.790	35.080	33.830	34.000	32.497	843,191
2022-12-28	35.300	35.300	34.270	34.610	33.080	750,775
2022-12-27	34.570	35.790	34.540	35.180	33.625	602,872
2022-12-26	35.230	35.270	34.600	34.720	33.185	61,960
2022-12-23	34.590	35.980	34.340	35.230	33.673	841,293

← NewerPage 16 of 22 · 1,261 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.