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
2026-04-29	43.520	43.570	42.000	42.310	41.236	3,163,273
2026-04-28	44.360	44.710	43.260	43.350	42.250	2,004,027
2026-04-27	44.790	45.200	44.350	44.590	43.458	2,293,517
2026-04-24	44.860	45.440	44.640	45.070	43.926	1,830,829
2026-04-23	45.200	45.340	44.520	44.790	43.653	1,910,328
2026-04-22	44.870	45.380	44.560	44.980	43.838	1,353,716
2026-04-21	45.180	45.900	44.150	44.820	43.682	1,548,138
2026-04-20	44.430	45.280	44.060	45.020	43.877	2,627,853
2026-04-17	44.840	44.840	43.750	44.510	43.380	1,943,113
2026-04-16	45.350	45.410	43.820	44.410	43.283	2,776,895
2026-04-15	44.140	45.620	43.810	45.260	44.111	1,638,903
2026-04-14	45.270	45.440	44.080	44.370	43.244	1,194,858
2026-04-13	44.870	45.350	44.720	44.870	43.731	1,291,062
2026-04-10	45.640	45.790	44.890	45.020	43.877	1,069,585
2026-04-09	45.260	46.200	45.100	45.490	44.335	1,038,475
2026-04-08	44.700	46.190	44.700	45.490	44.335	1,695,741
2026-04-07	44.690	45.060	44.120	44.350	43.224	997,032
2026-04-06	45.850	45.920	44.590	44.870	43.731	549,296
2026-04-01	45.430	45.870	44.610	45.560	44.403	958,531
2026-03-31	43.440	45.470	43.440	45.150	44.004	1,503,959
2026-03-30	43.400	44.090	43.370	43.500	42.396	954,048
2026-03-27	44.170	44.740	43.110	43.330	42.230	1,536,911
2026-03-26	45.280	45.640	44.210	44.320	43.195	1,469,978
2026-03-25	43.490	45.680	43.420	45.520	44.364	1,482,477
2026-03-24	42.770	43.440	42.580	43.120	42.025	1,901,997
2026-03-23	42.580	43.100	42.250	42.730	41.645	1,569,988
2026-03-20	42.740	43.350	41.720	42.630	41.548	7,700,550
2026-03-19	43.130	43.260	42.000	42.710	41.626	5,799,015
2026-03-18	43.370	43.480	42.990	43.260	42.162	752,081
2026-03-17	43.100	43.330	42.730	43.250	42.152	1,642,781
2026-03-13	42.750	43.500	42.680	42.890	41.801	1,187,411
2026-03-12	42.850	43.300	42.100	42.970	41.879	1,759,981
2026-03-11	43.500	43.610	42.920	43.170	42.074	780,312
2026-03-10	43.010	43.810	42.580	43.370	42.269	1,606,150
2026-03-09	42.490	43.080	41.740	42.770	41.684	2,657,195
2026-03-06	42.700	43.590	42.060	43.000	41.908	2,954,468
2026-03-05	44.040	44.040	42.870	43.020	41.928	2,176,574
2026-03-04	42.170	44.300	42.170	44.180	43.058	1,600,019
2026-03-03	42.810	42.810	40.530	42.040	40.973	1,957,345
2026-03-02	43.610	43.920	42.610	43.030	41.938	2,172,251
2026-02-27	44.100	44.350	43.280	43.800	42.688	4,709,529
2026-02-26	44.960	45.340	44.040	44.170	43.049	1,775,033
2026-02-25	45.190	45.290	44.250	44.640	43.507	1,347,408
2026-02-24	44.230	45.250	44.000	45.110	43.965	1,496,674
2026-02-23	45.020	45.020	43.860	44.180	43.058	1,242,706
2026-02-20	44.850	45.330	44.590	45.250	44.101	656,059
2026-02-19	44.560	45.160	44.300	44.630	43.497	916,016
2026-02-18	45.620	45.770	44.160	44.280	43.156	1,788,207
2026-02-17	45.360	45.780	44.910	45.510	44.355	766,317
2026-02-16	46.620	46.660	45.030	45.140	43.994	425,621
2026-02-13	44.630	47.000	44.420	46.890	45.700	1,960,990
2026-02-12	44.830	45.800	44.020	44.640	43.507	3,317,585
2026-02-11	45.850	46.390	44.640	44.890	43.750	2,114,576
2026-02-10	46.100	46.540	45.240	45.510	44.355	1,036,795
2026-02-09	46.000	46.990	45.330	45.580	44.423	1,099,651
2026-02-06	44.400	46.240	44.150	46.080	44.910	1,723,241
2026-02-05	44.580	45.900	43.900	44.210	43.088	1,946,724
2026-02-04	45.670	45.680	44.120	44.490	43.361	6,280,341
2026-02-03	43.890	46.220	43.890	45.280	44.131	1,974,846
2026-01-30	44.770	45.140	43.350	43.720	42.610	2,259,434

← NewerPage 3 of 21 · 1,259 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.