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
2022-04-06	41.820	42.000	41.110	41.530	39.694	3,612,873
2022-04-05	42.020	42.250	41.160	41.440	39.608	3,417,415
2022-04-04	42.110	43.400	41.720	42.080	40.220	1,808,250
2022-04-01	42.000	42.200	41.390	42.000	40.143	2,007,597
2022-03-31	41.460	42.200	41.200	41.670	39.828	2,714,532
2022-03-30	41.150	42.200	40.770	41.410	39.579	4,167,996
2022-03-29	41.630	42.200	40.800	41.060	39.245	6,834,070
2022-03-28	41.660	42.870	41.550	41.880	40.029	5,805,611
2022-03-25	42.490	42.490	41.120	41.600	39.761	3,160,038
2022-03-24	41.000	42.350	40.260	42.270	40.401	4,816,925
2022-03-23	41.900	42.250	40.150	40.870	39.063	7,142,607
2022-03-22	40.650	42.500	40.510	41.720	39.876	4,812,294
2022-03-18	37.850	41.690	37.710	40.610	38.815	14,860,200
2022-03-17	38.300	38.320	37.230	37.920	36.244	2,132,122
2022-03-16	36.720	38.110	36.620	37.840	36.167	5,650,372
2022-03-15	36.930	37.180	35.880	36.450	34.839	8,859,474
2022-03-14	34.380	38.510	34.040	37.120	35.479	7,342,804
2022-03-11	35.940	35.980	33.830	34.290	32.774	3,531,073
2022-03-10	35.500	35.880	34.730	34.940	33.395	3,635,334
2022-03-09	34.760	36.160	34.760	35.810	34.227	3,249,799
2022-03-08	34.720	35.300	33.540	34.580	33.051	4,746,930
2022-03-07	35.320	35.810	34.030	34.240	32.726	3,786,992
2022-03-04	35.600	36.130	34.520	35.590	34.017	4,308,430
2022-03-03	34.970	36.120	34.730	35.960	34.370	2,989,460
2022-03-02	34.240	35.470	34.000	35.130	33.577	3,700,179
2022-03-01	33.380	34.300	33.380	33.920	32.420	2,724,842
2022-02-28	32.210	33.680	31.610	33.380	31.904	13,696,840
2022-02-25	30.710	32.430	30.660	32.210	30.786	5,017,405
2022-02-24	30.720	31.170	30.250	31.020	29.649	4,749,988
2022-02-23	31.550	31.770	30.510	31.360	29.974	7,827,233
2022-02-22	31.880	31.880	30.730	31.630	30.232	3,609,201
2022-02-21	31.980	31.980	30.180	31.390	30.002	578,933
2022-02-18	31.900	32.240	30.870	31.090	29.716	7,431,297
2022-02-17	31.640	31.970	31.430	31.790	30.385	3,055,876
2022-02-16	31.690	31.800	31.150	31.740	30.337	3,881,136
2022-02-15	31.700	31.870	31.290	31.600	30.203	2,602,905
2022-02-14	31.730	31.830	30.680	31.600	30.203	3,153,636
2022-02-11	30.260	31.780	29.990	31.590	30.193	7,760,201
2022-02-10	30.700	30.880	29.890	30.270	28.932	3,243,885
2022-02-09	30.400	31.090	30.340	30.860	29.496	3,333,111
2022-02-08	30.480	30.800	30.130	30.400	29.056	1,784,688
2022-02-04	30.850	30.960	30.240	30.510	29.161	9,671,886
2022-02-03	30.500	31.220	30.200	30.860	29.496	5,722,638
2022-02-02	30.870	31.250	30.350	31.080	29.706	1,887,165
2022-02-01	29.820	31.220	29.820	30.760	29.400	2,341,699
2022-01-31	28.610	29.910	28.600	29.750	28.435	5,645,539
2022-01-28	27.870	29.500	27.660	28.610	27.345	2,765,469
2022-01-27	26.990	28.000	26.540	27.740	26.514	3,984,438
2022-01-26	26.290	27.020	25.760	26.880	25.692	6,836,282
2022-01-25	26.360	26.630	25.450	26.280	25.118	3,367,709
2022-01-24	26.530	26.900	25.880	26.360	25.195	3,458,125
2022-01-21	26.740	27.000	26.520	26.770	25.587	1,321,937
2022-01-20	26.420	26.990	26.320	26.740	25.558	2,461,537
2022-01-19	26.580	26.600	26.300	26.320	25.156	4,093,424
2022-01-18	27.200	27.200	26.360	26.460	25.290	12,959,250
2022-01-17	25.580	27.140	25.580	26.890	25.701	1,039,291
2022-01-14	25.270	25.640	25.020	25.570	24.440	3,088,264
2022-01-13	24.920	25.280	24.810	25.160	24.048	2,523,973
2022-01-12	24.790	24.960	24.510	24.860	23.761	3,288,799
2022-01-11	24.470	24.860	24.460	24.740	23.646	2,151,316

← NewerPage 20 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.