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
2026-07-23	42.320	42.360	40.740	41.810	41.810	3,400,284
2026-07-22	42.790	42.930	42.340	42.750	42.750	1,658,991
2026-07-21	41.870	42.780	41.870	42.300	42.300	1,305,200
2026-07-20	42.100	42.390	41.560	42.070	42.070	1,883,932
2026-07-17	41.660	42.470	41.610	42.200	42.200	908,198
2026-07-16	42.500	42.890	41.610	42.000	42.000	712,892
2026-07-15	41.950	42.320	41.580	42.100	42.100	1,150,576
2026-07-14	41.790	42.200	41.540	42.100	42.100	1,066,586
2026-07-13	41.400	41.940	41.140	41.340	41.340	2,082,248
2026-07-10	41.420	41.910	41.410	41.410	41.410	844,534
2026-07-09	41.770	41.890	40.980	41.170	41.170	1,640,567
2026-07-08	41.980	42.050	41.320	41.900	41.900	615,951
2026-07-07	41.810	42.250	41.500	42.130	42.130	1,158,366
2026-07-06	41.520	41.900	41.380	41.680	41.680	908,612
2026-07-03	41.510	41.550	41.310	41.460	41.460	193,806
2026-07-02	41.740	42.500	41.410	41.450	41.450	602,241
2026-07-01	41.460	42.040	41.210	41.840	41.840	964,748
2026-06-30	41.900	41.970	41.080	41.680	41.680	1,376,743
2026-06-29	41.350	41.860	40.910	41.490	41.490	663,960
2026-06-26	41.210	41.380	40.850	41.010	41.010	897,972
2026-06-25	40.870	41.550	40.680	41.420	41.420	1,936,852
2026-06-24	40.820	41.120	40.400	41.000	41.000	2,277,866
2026-06-23	41.180	41.560	40.640	40.990	40.990	1,973,921
2026-06-22	41.690	41.890	41.120	41.150	41.150	7,745,952
2026-06-19	42.190	42.190	41.430	41.760	41.760	6,821,546
2026-06-18	42.450	42.640	42.080	42.280	42.280	2,864,470
2026-06-17	41.860	42.570	41.580	42.220	42.220	1,665,358
2026-06-16	42.140	42.200	41.630	41.700	41.700	831,244
2026-06-15	42.110	42.280	41.580	41.870	41.870	1,309,650
2026-06-12	41.850	42.460	41.460	42.210	42.210	689,285
2026-06-11	41.620	42.000	41.220	41.560	41.560	1,017,792
2026-06-10	41.800	42.060	41.410	41.690	41.690	1,039,462
2026-06-09	42.550	42.550	41.550	41.840	41.840	3,390,578
2026-06-08	41.990	42.170	41.550	41.890	41.890	4,516,933
2026-06-05	42.550	43.000	41.750	42.050	42.050	2,714,010
2026-06-04	43.360	43.360	42.520	43.070	43.070	1,821,690
2026-06-03	43.290	43.440	42.720	43.100	43.100	1,886,234
2026-06-02	43.500	44.500	42.900	43.400	43.400	1,773,096
2026-06-01	43.170	43.540	42.570	43.220	43.220	1,594,942
2026-05-29	43.250	43.540	42.650	43.200	43.200	4,301,631
2026-05-28	44.040	44.040	43.080	43.240	43.240	1,533,449
2026-05-27	43.170	44.730	43.100	44.020	44.020	1,309,075
2026-05-26	43.120	43.300	42.790	43.180	43.180	1,080,139
2026-05-25	42.870	43.160	42.870	43.010	43.010	211,914
2026-05-22	42.480	43.090	42.260	43.080	43.080	826,864
2026-05-21	42.530	42.860	42.010	42.600	42.600	1,713,760
2026-05-20	42.610	43.220	42.600	42.870	42.870	1,386,623
2026-05-19	42.270	43.210	42.120	42.780	42.780	1,666,689
2026-05-18	41.880	42.580	41.500	42.560	42.560	1,913,147
2026-05-15	41.850	42.080	41.120	41.920	41.920	1,984,095
2026-05-14	42.380	43.000	41.380	41.880	41.880	1,910,449
2026-05-13	42.880	43.150	42.120	42.130	42.130	1,443,797
2026-05-12	42.990	43.070	42.170	42.860	42.860	3,006,909
2026-05-11	43.150	43.450	43.080	43.330	42.230	816,484
2026-05-08	43.040	43.450	43.000	43.220	42.123	1,008,217
2026-05-07	43.000	43.490	42.700	42.970	41.879	4,593,184
2026-05-06	42.850	43.130	42.640	42.910	41.821	1,849,722
2026-05-05	43.270	43.480	42.850	43.040	41.947	2,919,114
2026-05-04	43.000	43.780	42.580	42.920	41.830	1,410,893
2026-04-30	42.300	43.190	42.270	43.000	41.908	4,085,334

← NewerPage 2 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.