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
2022-07-01	32.120	32.550	30.920	31.460	30.069	1,372,736
2022-06-30	32.910	32.930	31.690	32.020	30.604	4,778,216
2022-06-29	32.750	34.420	32.350	33.340	31.866	6,134,256
2022-06-28	32.980	33.490	32.530	32.780	31.331	3,307,717
2022-06-27	31.890	33.080	31.710	32.760	31.312	4,006,605
2022-06-24	31.440	31.970	30.420	31.700	30.299	5,143,243
2022-06-23	32.710	32.710	31.290	31.440	30.050	2,321,723
2022-06-22	33.050	33.400	32.510	32.700	31.254	2,544,482
2022-06-21	32.980	33.780	32.470	33.400	31.923	4,621,924
2022-06-20	31.980	33.260	31.910	32.760	31.312	884,261
2022-06-17	32.240	32.250	31.180	31.430	30.041	16,311,660
2022-06-16	33.290	33.720	31.250	32.030	30.614	3,163,967
2022-06-15	34.390	34.390	33.210	33.540	32.057	2,510,768
2022-06-14	34.230	34.920	34.000	34.140	32.631	3,224,385
2022-06-13	35.000	35.000	33.800	34.100	32.593	3,901,898
2022-06-10	35.230	35.820	35.100	35.200	33.644	1,204,683
2022-06-09	35.760	36.500	35.090	35.590	34.017	4,811,492
2022-06-08	36.250	36.910	35.710	36.210	34.609	2,291,737
2022-06-07	36.590	36.670	35.000	36.140	34.542	1,744,001
2022-06-06	37.890	38.310	36.390	36.580	34.963	2,061,073
2022-06-03	37.130	38.010	36.840	37.840	36.167	1,819,577
2022-06-02	39.820	40.000	36.820	37.550	35.890	2,709,278
2022-06-01	40.090	40.450	39.040	39.930	38.165	2,384,493
2022-05-31	38.460	40.770	36.900	40.090	38.318	15,074,400
2022-05-30	39.130	39.870	38.200	38.460	36.760	1,017,179
2022-05-27	37.780	39.500	37.610	38.940	37.219	2,481,085
2022-05-26	37.910	38.800	37.620	38.010	36.330	1,477,285
2022-05-25	37.660	38.420	36.850	37.790	36.119	1,690,073
2022-05-24	36.550	37.870	36.360	37.670	36.005	2,312,060
2022-05-23	37.710	37.990	35.920	36.930	35.297	1,265,612
2022-05-20	36.380	37.150	35.780	36.790	35.164	2,326,674
2022-05-19	34.090	36.770	34.000	36.200	34.600	3,173,903
2022-05-18	35.160	35.630	34.130	34.290	32.774	2,202,956
2022-05-17	36.410	36.600	35.030	35.170	33.615	2,056,705
2022-05-16	34.320	36.250	33.940	36.130	34.533	2,914,206
2022-05-13	34.260	34.590	33.740	34.380	32.860	2,555,001
2022-05-12	33.220	34.610	33.200	34.180	32.669	2,767,995
2022-05-11	33.820	34.450	33.500	33.600	32.115	2,627,318
2022-05-10	34.260	34.780	33.630	34.040	32.535	3,287,203
2022-05-09	33.200	35.310	33.090	34.230	32.717	2,451,429
2022-05-06	33.980	34.550	33.150	33.530	32.048	2,389,170
2022-05-05	33.940	35.020	33.680	33.970	32.468	4,235,182
2022-05-04	34.170	34.620	33.680	34.160	32.650	1,637,507
2022-05-03	35.500	35.500	34.010	34.130	32.621	1,926,050
2022-05-02	34.590	35.670	34.390	35.480	33.912	788,818
2022-04-29	35.590	36.000	34.380	34.590	33.061	4,048,243
2022-04-28	36.280	36.560	34.170	35.740	34.160	3,125,039
2022-04-27	36.740	37.080	35.340	35.760	34.179	2,191,690
2022-04-26	36.500	37.590	35.980	36.630	35.011	2,320,463
2022-04-25	37.020	38.030	35.990	36.700	35.078	5,855,901
2022-04-22	38.380	38.630	36.950	37.150	35.508	2,754,319
2022-04-21	38.290	39.490	36.840	38.330	36.636	3,650,122
2022-04-20	40.010	40.100	37.730	37.970	36.291	10,173,090
2022-04-19	40.410	40.750	39.140	39.580	37.830	1,972,258
2022-04-18	40.000	40.980	40.000	40.300	38.518	2,196,749
2022-04-13	39.750	40.840	39.110	40.580	38.786	1,717,699
2022-04-12	40.810	41.690	39.700	39.790	38.031	1,822,432
2022-04-11	40.250	41.320	40.030	40.670	38.872	2,088,646
2022-04-08	41.420	41.720	39.800	40.550	38.757	2,980,813
2022-04-07	41.830	42.340	41.020	41.380	39.551	4,322,916

← NewerPage 19 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.