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
2025-08-07	49.560	51.390	48.740	50.810	49.520	2,351,719
2025-08-06	48.690	50.340	48.690	49.910	48.643	2,445,531
2025-08-05	47.940	48.800	47.920	48.660	47.425	1,387,344
2025-08-04	47.950	48.430	47.370	47.820	46.606	991,016
2025-08-01	48.700	49.000	47.500	48.150	46.928	984,918
2025-07-31	48.800	49.740	48.500	48.650	47.415	1,930,124
2025-07-30	49.380	49.510	48.520	48.560	47.327	927,992
2025-07-29	49.850	49.910	48.400	49.420	48.165	1,850,286
2025-07-28	50.260	50.500	49.460	49.840	48.575	731,357
2025-07-25	50.200	50.710	49.310	50.600	49.315	610,165
2025-07-24	50.280	50.690	49.230	50.380	49.101	930,093
2025-07-23	48.970	50.590	48.850	49.860	48.594	1,337,831
2025-07-22	50.730	50.730	48.710	48.940	47.698	1,419,624
2025-07-21	50.980	50.980	50.080	50.440	49.160	1,162,127
2025-07-18	51.000	51.000	50.150	50.680	49.393	1,032,491
2025-07-17	50.250	51.140	49.920	50.970	49.676	1,625,981
2025-07-16	50.520	51.580	50.060	50.210	48.935	1,106,205
2025-07-15	50.900	50.900	49.630	50.640	49.354	765,179
2025-07-14	49.970	50.360	48.870	50.190	48.916	1,194,848
2025-07-11	48.910	50.210	48.400	49.850	48.585	1,479,726
2025-07-10	51.140	51.840	48.610	48.990	47.746	3,620,473
2025-07-09	50.930	51.990	50.720	51.310	50.007	1,436,038
2025-07-08	50.700	51.330	50.060	51.060	49.764	1,530,976
2025-07-07	50.960	51.420	50.590	50.760	49.471	1,539,342
2025-07-04	51.170	51.170	50.280	50.760	49.471	158,719
2025-07-03	50.870	51.820	50.010	50.920	49.627	1,579,659
2025-07-02	49.480	51.380	49.470	50.910	49.618	1,921,494
2025-07-01	48.620	49.590	48.410	49.500	48.243	1,069,863
2025-06-30	49.290	49.840	48.180	48.440	47.210	1,456,167
2025-06-27	49.660	49.900	49.010	49.540	48.282	1,351,112
2025-06-26	48.330	49.640	47.990	49.410	48.156	1,921,982
2025-06-25	47.800	48.700	47.660	48.580	47.347	1,665,699
2025-06-24	47.890	48.360	47.640	47.800	46.587	1,986,802
2025-06-23	49.000	49.100	47.590	47.800	46.587	1,076,027
2025-06-20	47.190	50.300	47.020	48.990	47.746	33,339,680
2025-06-19	48.120	48.230	47.010	47.180	45.982	427,682
2025-06-18	47.650	48.400	47.060	48.270	47.045	1,466,661
2025-06-17	47.740	47.900	46.590	47.690	46.479	2,214,268
2025-06-16	48.050	49.000	47.520	47.830	46.616	2,627,620
2025-06-13	47.510	48.890	47.410	48.280	47.054	1,194,770
2025-06-12	47.930	48.250	47.300	48.180	46.957	936,372
2025-06-11	48.330	48.630	47.320	47.730	46.518	1,922,471
2025-06-10	47.770	48.620	47.090	48.530	47.298	2,484,729
2025-06-09	49.150	49.450	47.230	47.730	46.518	1,857,423
2025-06-06	49.250	49.590	48.230	49.350	48.097	873,181
2025-06-05	49.610	49.730	49.060	49.270	48.019	1,576,037
2025-06-04	48.970	50.000	48.970	49.510	48.253	1,154,324
2025-06-03	49.030	49.580	48.500	49.350	48.097	1,794,304
2025-06-02	48.600	49.820	48.480	49.110	47.863	2,278,799
2025-05-30	50.920	50.920	48.310	48.610	47.376	5,985,389
2025-05-29	51.360	52.000	50.930	51.140	49.842	1,189,213
2025-05-28	51.450	52.990	50.750	51.130	49.832	1,666,833
2025-05-27	50.310	53.000	50.310	51.240	49.939	2,331,261
2025-05-26	51.260	51.260	49.800	50.000	48.731	322,631
2025-05-23	49.820	51.340	49.400	51.090	49.793	1,628,801
2025-05-22	50.500	51.340	49.710	50.070	48.799	854,298
2025-05-21	50.230	51.280	49.410	50.570	49.286	973,740
2025-05-20	52.210	52.830	50.220	50.470	49.189	1,074,739
2025-05-19	50.210	53.500	50.210	51.990	50.670	850,429
2025-05-16	50.840	51.200	50.030	50.560	49.277	902,395

← NewerPage 6 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.