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
2022-01-10	24.790	24.880	24.550	24.610	23.522	2,001,314
2022-01-07	24.700	24.880	24.390	24.780	23.685	2,211,817
2022-01-06	24.400	24.750	24.400	24.680	23.589	1,821,518
2022-01-05	24.600	24.650	24.300	24.400	23.321	2,047,470
2022-01-04	24.650	24.730	24.350	24.530	23.446	1,523,156
2022-01-03	24.770	24.770	24.460	24.530	23.446	444,816
2021-12-31	24.570	24.780	24.470	24.520	23.436	2,332,573
2021-12-30	24.610	24.780	24.360	24.500	23.417	4,856,795
2021-12-29	24.570	24.770	24.460	24.560	23.474	1,984,607
2021-12-28	25.010	25.140	24.440	24.560	23.474	2,461,863
2021-12-27	24.090	24.820	23.660	24.500	23.417	4,785,717
2021-12-24	23.700	24.150	23.620	24.090	23.025	191,441
2021-12-23	23.710	24.000	23.410	23.920	22.863	2,800,456
2021-12-22	22.980	23.840	22.980	23.660	22.614	2,796,342
2021-12-21	22.580	23.080	22.260	22.830	21.821	1,488,460
2021-12-20	22.500	22.590	22.010	22.470	21.477	1,937,997
2021-12-17	21.710	22.990	21.600	22.750	21.744	13,348,240
2021-12-16	21.600	22.500	21.410	21.900	20.932	2,586,464
2021-12-15	21.310	21.720	21.130	21.630	20.674	4,608,389
2021-12-14	21.770	21.800	21.110	21.530	20.578	5,217,024
2021-12-13	21.460	21.770	21.070	21.660	20.702	2,046,649
2021-12-10	21.720	21.800	21.400	21.720	20.760	6,464,496
2021-12-09	21.140	21.840	21.000	21.730	20.769	3,422,993
2021-12-08	21.310	21.480	21.000	21.350	20.406	2,567,272
2021-12-07	21.120	21.420	20.810	21.350	20.406	3,842,478
2021-12-06	21.300	21.360	20.990	21.070	20.139	8,432,386
2021-12-03	21.070	21.360	20.980	21.120	20.186	3,348,394
2021-12-02	20.840	21.220	20.680	21.150	20.215	6,745,620
2021-12-01	20.800	20.940	20.410	20.780	19.861	8,550,242
2021-11-30	19.910	20.800	19.720	20.690	19.775	18,009,279
2021-11-29	20.180	20.210	19.610	20.120	19.231	3,827,663
2021-11-26	20.440	20.480	19.650	20.050	19.164	3,166,232
2021-11-25	20.750	20.750	20.470	20.630	19.718	545,213
2021-11-24	21.050	21.050	20.540	20.690	19.775	3,032,983
2021-11-23	20.880	21.170	20.640	21.020	20.091	3,345,653
2021-11-22	21.040	21.200	20.940	21.070	20.139	3,099,057
2021-11-19	21.080	21.200	20.890	20.950	20.024	4,110,997
2021-11-18	21.210	21.390	20.880	21.300	20.358	1,963,515
2021-11-17	21.140	21.370	20.790	21.230	20.291	1,435,503
2021-11-16	21.150	21.460	20.820	21.220	20.282	3,001,156
2021-11-12	21.400	21.400	21.100	21.190	20.253	4,418,083
2021-11-11	21.330	21.450	21.050	21.380	20.435	1,766,475
2021-11-10	21.550	21.610	21.220	21.330	20.387	3,068,465
2021-11-09	21.510	21.710	21.320	21.420	20.473	2,874,573
2021-11-08	21.420	21.800	21.370	21.440	20.492	2,865,920
2021-11-05	21.260	21.500	21.050	21.400	20.454	4,352,732
2021-11-04	21.330	21.360	20.970	21.240	20.301	3,673,389
2021-11-03	21.040	21.500	20.610	21.350	20.406	2,734,598
2021-11-01	20.900	21.470	20.760	21.170	20.234	2,475,934
2021-10-29	20.840	20.840	20.540	20.670	19.756	2,360,243
2021-10-28	21.160	21.260	20.620	20.800	19.881	2,924,790
2021-10-27	20.820	21.270	20.750	21.130	20.196	3,985,247
2021-10-26	20.910	21.070	20.620	20.890	19.967	1,973,214
2021-10-25	20.820	20.990	20.780	20.950	20.024	2,177,657
2021-10-22	20.850	20.980	20.600	20.800	19.881	2,280,673
2021-10-21	20.900	20.930	20.550	20.850	19.928	1,946,234
2021-10-20	20.800	21.030	20.770	20.990	20.062	2,294,269
2021-10-19	20.800	20.890	20.590	20.770	19.852	1,767,179
2021-10-18	20.940	20.940	20.520	20.770	19.852	1,527,664
2021-10-15	20.380	20.920	20.280	20.830	19.909	4,733,797

← NewerPage 21 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.