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
2025-05-16	50.840	51.200	50.030	50.560	49.277	902,395
2025-05-15	51.590	51.630	50.130	50.940	49.647	933,017
2025-05-14	51.650	51.890	50.310	51.480	50.173	797,415
2025-05-13	49.990	52.820	49.260	51.570	50.261	1,164,939
2025-05-12	50.630	50.800	48.820	49.750	48.487	642,553
2025-05-09	51.400	51.740	49.960	50.190	48.916	859,653
2025-05-08	53.810	54.970	51.520	51.780	49.491	2,720,973
2025-05-07	52.840	53.980	52.550	53.430	51.068	1,459,316
2025-05-06	50.520	52.900	50.280	52.640	50.313	1,128,974
2025-05-05	49.820	51.300	49.720	50.290	48.067	796,071
2025-05-02	50.340	52.000	49.340	50.220	48.000	1,753,876
2025-04-30	50.430	51.290	49.870	50.410	48.181	2,580,995
2025-04-29	54.380	54.610	50.410	50.850	48.602	2,072,668
2025-04-28	54.480	54.800	53.650	54.110	51.718	1,450,905
2025-04-25	53.470	54.930	53.310	54.090	51.699	1,676,522
2025-04-24	51.970	54.930	51.970	53.720	51.345	2,191,365
2025-04-23	49.210	53.000	49.210	52.240	49.931	2,237,484
2025-04-22	48.560	49.300	47.800	49.210	47.035	1,238,693
2025-04-21	48.510	48.660	47.520	48.450	46.308	868,017
2025-04-16	47.700	48.390	47.010	47.760	45.649	1,618,414
2025-04-15	46.800	47.710	46.470	47.610	45.505	982,089
2025-04-14	46.310	47.750	46.310	46.660	44.597	1,023,991
2025-04-11	46.700	46.990	45.620	45.850	43.823	1,054,346
2025-04-10	48.340	48.400	46.110	46.480	44.425	2,563,774
2025-04-09	43.440	50.190	43.400	48.410	46.270	1,954,048
2025-04-08	44.930	45.200	43.250	44.060	42.112	2,753,036
2025-04-07	45.000	46.990	42.510	43.970	42.026	2,836,114
2025-04-04	48.200	48.980	44.940	45.260	43.259	1,392,440
2025-04-03	45.810	50.800	45.810	48.990	46.824	2,834,810
2025-04-02	45.510	46.820	45.510	46.590	44.530	1,409,947
2025-04-01	45.500	46.620	45.350	46.340	44.291	1,285,031
2025-03-31	46.180	46.180	45.150	45.990	43.957	1,236,196
2025-03-28	46.830	46.990	45.200	46.650	44.588	916,107
2025-03-27	46.750	47.360	46.510	47.150	45.066	1,904,046
2025-03-26	46.920	47.650	46.650	46.850	44.779	603,243
2025-03-25	46.280	47.100	45.900	46.990	44.913	916,619
2025-03-24	46.210	46.830	45.560	46.150	44.110	1,030,640
2025-03-21	47.670	48.480	45.330	46.210	44.167	13,418,400
2025-03-20	48.540	48.970	47.670	47.830	45.716	1,037,090
2025-03-19	46.800	49.120	46.770	48.540	46.394	1,088,297
2025-03-18	46.960	47.970	46.900	47.300	45.209	1,692,457
2025-03-14	46.710	47.480	45.990	47.170	45.085	995,453
2025-03-13	45.700	46.900	45.620	46.650	44.588	611,294
2025-03-12	46.360	46.750	45.000	45.570	43.555	2,304,331
2025-03-11	45.940	46.370	45.000	46.180	44.138	768,937
2025-03-10	46.630	46.810	44.610	45.940	43.909	1,502,420
2025-03-07	47.330	47.640	46.020	46.980	44.903	1,345,504
2025-03-06	46.780	48.450	45.800	47.260	45.171	1,844,343
2025-03-05	47.300	47.560	45.940	46.360	44.311	1,468,530
2025-03-04	47.500	48.040	45.140	47.670	45.563	1,539,048
2025-03-03	47.660	50.470	47.100	47.770	45.658	1,980,697
2025-02-28	48.240	48.540	47.400	47.580	45.477	3,347,935
2025-02-27	48.860	48.870	46.790	47.880	45.763	1,794,602
2025-02-26	48.200	49.200	47.520	48.680	46.528	1,710,886
2025-02-25	50.570	50.570	47.650	48.140	46.012	1,322,910
2025-02-24	49.500	50.850	48.690	50.300	48.076	1,053,614
2025-02-21	50.360	50.360	48.810	49.610	47.417	625,503
2025-02-20	49.410	50.980	49.330	50.220	48.000	1,801,084
2025-02-19	50.790	50.800	49.050	49.230	47.054	831,744
2025-02-18	49.040	50.950	49.040	50.780	48.535	1,896,976

← NewerPage 7 of 21 · 1,260 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.