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
2022-12-22	34.370	34.610	34.000	34.520	32.994	1,234,152
2022-12-21	34.530	35.320	34.060	34.400	32.879	918,700
2022-12-20	34.840	34.960	34.040	34.370	32.851	1,455,349
2022-12-19	34.500	34.950	33.900	34.790	33.252	933,383
2022-12-16	34.000	34.570	33.960	34.390	32.870	6,472,228
2022-12-15	34.490	34.490	33.600	34.020	32.516	4,566,275
2022-12-14	35.070	35.300	34.200	34.500	32.975	1,203,857
2022-12-13	35.920	35.980	34.660	34.920	33.376	4,259,374
2022-12-09	35.870	35.870	34.470	35.100	33.548	1,482,840
2022-12-08	35.730	36.340	35.610	35.860	34.275	908,883
2022-12-07	34.650	36.400	34.620	35.760	34.179	2,143,263
2022-12-06	34.600	35.010	34.100	34.360	32.841	2,388,514
2022-12-05	35.070	35.090	34.540	34.690	33.156	1,931,240
2022-12-02	36.080	36.400	35.010	35.190	33.634	1,801,206
2022-12-01	35.820	37.230	35.340	35.990	34.399	2,289,760
2022-11-30	35.790	36.390	33.820	35.830	34.246	11,459,590
2022-11-29	36.200	36.340	34.650	35.660	34.084	1,796,327
2022-11-28	36.530	37.590	35.870	36.100	34.504	1,832,006
2022-11-25	37.400	37.400	36.200	36.720	35.097	1,829,208
2022-11-24	37.300	37.580	37.200	37.430	35.775	518,982
2022-11-23	37.170	38.120	37.170	37.420	35.766	2,268,016
2022-11-22	37.300	38.340	37.010	37.120	35.479	3,212,426
2022-11-18	37.690	37.910	36.870	37.480	35.823	1,531,041
2022-11-17	36.370	37.580	36.370	37.420	35.766	1,579,791
2022-11-16	37.300	37.810	36.380	36.510	34.896	2,102,366
2022-11-15	37.830	38.220	36.950	37.300	35.651	967,974
2022-11-14	37.080	38.660	36.690	37.590	35.928	2,022,821
2022-11-11	36.760	37.440	35.920	37.080	35.441	2,465,971
2022-11-10	37.300	38.020	36.540	36.640	35.020	1,426,880
2022-11-09	36.880	37.440	36.120	36.630	35.011	1,671,312
2022-11-08	36.600	37.570	36.000	36.990	35.355	1,890,474
2022-11-07	37.850	38.620	36.340	36.580	34.963	2,499,059
2022-11-04	36.900	38.140	36.550	37.910	36.234	1,928,959
2022-11-03	37.500	37.880	36.250	36.540	34.925	2,671,489
2022-11-01	36.500	37.980	36.140	37.860	36.186	1,750,311
2022-10-31	35.660	37.480	35.660	36.570	34.953	2,810,220
2022-10-28	36.450	37.070	35.610	36.180	34.581	1,743,357
2022-10-27	37.370	37.380	36.130	36.490	34.877	1,376,435
2022-10-26	37.700	38.200	36.750	37.290	35.642	1,826,485
2022-10-25	36.560	38.340	36.560	38.090	36.406	2,181,967
2022-10-24	36.800	37.150	36.400	36.580	34.963	1,138,743
2022-10-21	36.570	37.000	36.150	36.970	35.336	1,190,102
2022-10-20	36.130	36.960	35.820	36.430	34.820	1,409,976
2022-10-19	35.600	36.340	35.600	35.970	34.380	589,171
2022-10-18	36.080	36.630	35.790	36.380	34.772	1,787,403
2022-10-17	35.610	36.310	34.820	35.730	34.150	1,171,813
2022-10-14	34.520	35.450	34.430	35.240	33.682	1,362,006
2022-10-13	34.970	35.100	34.230	34.340	32.822	1,564,989
2022-10-12	34.080	35.670	33.710	35.190	33.634	2,353,400
2022-10-11	34.550	35.040	33.530	34.140	32.631	1,536,659
2022-10-10	34.360	34.980	34.080	34.850	33.309	927,706
2022-10-07	35.400	35.500	34.320	34.830	33.290	1,382,178
2022-10-06	33.900	36.160	33.840	35.720	34.141	2,035,435
2022-10-05	34.230	34.230	33.330	33.910	32.411	1,493,306
2022-10-04	33.760	35.340	33.050	34.530	33.004	1,109,428
2022-10-03	32.250	33.480	32.250	33.300	31.828	1,019,682
2022-09-30	32.190	32.880	31.840	31.920	30.509	2,092,903
2022-09-29	32.170	33.980	31.710	32.470	31.035	1,618,008
2022-09-28	32.290	32.960	31.620	32.340	30.910	2,256,470
2022-09-27	32.280	33.070	32.040	32.290	30.863	1,641,070

← NewerPage 17 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.