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
2022-09-26	33.170	33.250	31.730	31.940	30.528	1,654,072
2022-09-23	33.060	33.460	32.140	33.110	31.646	1,235,724
2022-09-22	34.140	34.410	33.070	33.210	31.742	1,571,966
2022-09-21	33.120	35.290	32.820	34.580	33.051	3,677,107
2022-09-20	33.530	33.740	32.710	33.400	31.923	2,072,258
2022-09-19	32.650	33.710	32.220	33.520	32.038	2,391,036
2022-09-15	32.210	33.300	32.120	32.990	31.532	10,521,890
2022-09-14	33.500	33.500	32.080	32.180	30.757	1,606,110
2022-09-13	33.790	34.350	33.360	33.620	32.134	1,108,914
2022-09-12	33.400	34.420	33.030	34.170	32.659	618,687
2022-09-09	32.560	33.250	32.250	33.190	31.723	1,038,171
2022-09-08	32.220	32.450	31.680	32.230	30.805	2,925,955
2022-09-07	32.410	32.450	31.600	31.900	30.490	3,077,977
2022-09-06	32.910	32.910	32.040	32.280	30.853	2,177,950
2022-09-05	32.520	33.340	32.140	33.180	31.713	268,627
2022-09-02	32.150	32.800	31.820	32.560	31.121	1,912,130
2022-09-01	31.530	32.260	30.830	31.690	30.289	3,025,717
2022-08-31	33.750	33.770	31.560	31.740	30.337	12,460,970
2022-08-30	34.310	34.310	33.040	33.580	32.096	2,183,436
2022-08-29	34.820	35.280	33.670	34.180	32.669	3,208,444
2022-08-26	35.500	36.050	34.710	35.250	33.692	2,487,277
2022-08-25	34.790	35.620	34.590	35.470	33.902	1,074,278
2022-08-24	35.420	35.820	34.490	34.690	33.156	1,496,341
2022-08-23	35.850	35.850	35.010	35.400	33.835	1,376,666
2022-08-22	35.970	36.380	35.110	35.710	34.131	1,776,637
2022-08-19	36.540	36.640	36.020	36.120	34.523	775,867
2022-08-18	36.910	36.910	36.070	36.610	34.992	861,003
2022-08-17	36.690	37.120	36.000	36.860	35.231	1,251,651
2022-08-16	37.970	38.210	36.600	36.720	35.097	2,340,476
2022-08-15	37.440	38.340	37.300	37.960	36.282	1,275,287
2022-08-12	36.770	38.000	36.560	37.890	36.215	2,527,147
2022-08-11	36.050	37.150	35.960	36.610	34.992	2,710,945
2022-08-10	36.330	36.750	35.810	35.950	34.361	1,449,929
2022-08-09	36.800	37.370	36.000	36.210	34.609	2,532,559
2022-08-08	36.840	37.060	35.740	36.940	35.307	2,581,413
2022-08-05	37.080	37.080	35.650	36.590	34.972	2,024,365
2022-08-04	37.210	39.070	36.700	37.310	35.661	2,638,882
2022-08-03	36.340	37.490	35.950	37.250	35.603	2,718,536
2022-08-02	36.910	37.380	35.850	36.270	34.667	3,428,016
2022-08-01	37.530	38.660	36.900	37.460	35.804	1,708,609
2022-07-29	37.100	38.090	36.320	37.540	35.880	2,981,358
2022-07-28	35.130	37.900	34.520	37.430	35.775	3,957,693
2022-07-27	35.450	35.450	33.420	35.150	33.596	2,881,228
2022-07-26	35.110	36.800	33.860	34.950	33.405	1,898,587
2022-07-25	34.690	36.800	34.630	35.070	33.520	1,152,247
2022-07-22	34.450	35.300	34.450	34.770	33.233	1,120,031
2022-07-21	34.900	34.900	33.800	34.450	32.927	1,235,564
2022-07-20	34.990	35.250	34.360	34.720	33.185	1,475,392
2022-07-19	34.940	35.470	33.780	35.200	33.644	1,436,229
2022-07-18	34.540	35.190	34.230	34.550	33.023	1,629,574
2022-07-15	33.650	34.280	33.240	34.120	32.612	807,949
2022-07-14	32.860	33.660	32.040	33.520	32.038	2,325,454
2022-07-13	33.800	34.290	33.020	33.340	31.866	773,854
2022-07-12	33.060	34.940	33.060	33.980	32.478	1,368,779
2022-07-11	33.290	33.710	32.640	33.570	32.086	884,769
2022-07-08	32.060	33.500	31.970	33.370	31.895	1,032,049
2022-07-07	33.090	33.140	32.050	32.160	30.738	2,344,046
2022-07-06	32.100	33.370	31.880	32.900	31.446	1,012,620
2022-07-05	32.800	32.800	32.090	32.250	30.824	2,507,450
2022-07-04	31.730	33.210	31.490	32.850	31.398	1,405,629

← NewerPage 18 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.