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
2025-02-17	48.450	49.390	47.010	49.210	47.035	195,890
2025-02-14	48.430	49.130	48.170	48.950	46.786	1,638,800
2025-02-13	47.920	49.220	47.920	48.740	46.585	1,173,700
2025-02-12	46.580	48.570	46.070	48.040	45.916	1,418,383
2025-02-11	45.490	46.490	44.800	46.300	44.253	957,646
2025-02-10	44.950	45.730	44.220	45.360	43.355	1,666,644
2025-02-07	44.000	44.570	43.730	44.250	42.294	1,381,755
2025-02-06	44.600	44.750	43.620	43.890	41.950	663,385
2025-02-05	44.860	45.650	43.900	44.430	42.466	1,806,843
2025-02-04	44.440	45.500	43.800	44.640	42.667	2,196,078
2025-01-31	44.600	45.430	43.560	44.060	42.112	1,267,802
2025-01-30	43.940	45.640	43.700	44.600	42.628	2,370,932
2025-01-29	43.810	44.690	43.320	43.490	41.567	2,131,563
2025-01-28	43.670	44.550	43.560	44.300	42.342	1,678,880
2025-01-27	43.520	43.890	43.230	43.580	41.653	1,545,817
2025-01-24	43.630	44.190	43.420	43.590	41.663	795,441
2025-01-23	43.760	44.200	43.060	43.690	41.759	1,991,722
2025-01-22	43.030	44.770	42.970	43.830	41.892	2,828,889
2025-01-21	44.100	44.960	42.800	43.130	41.223	2,656,392
2025-01-20	44.420	44.810	44.210	44.470	42.504	714,142
2025-01-17	44.190	44.670	44.010	44.390	42.428	1,541,081
2025-01-16	44.170	44.460	43.480	44.170	42.217	1,498,587
2025-01-15	43.380	44.250	43.380	44.090	42.141	1,930,948
2025-01-14	44.230	44.400	43.410	43.580	41.653	2,357,313
2025-01-13	43.580	44.870	43.150	44.070	42.122	1,700,792
2025-01-10	44.070	44.180	43.120	43.800	41.864	2,101,901
2025-01-09	43.600	45.330	43.600	44.250	42.294	945,250
2025-01-08	43.800	44.070	43.210	43.330	41.414	2,346,398
2025-01-07	43.500	44.740	43.290	44.190	42.236	2,077,220
2025-01-06	43.430	44.240	43.060	43.360	41.443	2,324,159
2025-01-03	43.400	43.700	43.000	43.180	41.271	1,208,639
2025-01-02	43.260	43.800	43.050	43.610	41.682	766,302
2024-12-31	43.150	43.770	42.830	43.390	41.472	717,795
2024-12-30	43.200	43.590	42.850	43.140	41.233	1,047,667
2024-12-27	43.550	44.360	42.700	43.100	41.195	915,507
2024-12-26	43.220	43.790	43.160	43.360	41.443	684,362
2024-12-24	44.080	44.370	43.010	43.220	41.309	1,013,022
2024-12-23	43.930	44.080	43.500	43.940	41.998	602,605
2024-12-20	43.960	44.740	43.750	44.030	42.084	19,615,480
2024-12-19	44.070	45.430	43.510	43.740	41.806	1,645,914
2024-12-18	45.040	46.200	44.230	44.410	42.447	1,409,126
2024-12-17	45.910	46.350	45.660	46.060	44.024	1,754,545
2024-12-16	47.440	47.530	45.530	46.030	43.995	1,137,073
2024-12-13	48.000	49.060	47.400	47.620	45.515	5,212,923
2024-12-11	48.780	48.780	47.790	48.280	46.146	2,854,080
2024-12-10	47.580	48.700	46.910	48.540	46.394	3,016,669
2024-12-09	48.090	49.040	47.470	47.940	45.821	3,953,355
2024-12-06	48.550	48.930	47.800	48.170	46.041	1,606,760
2024-12-05	48.010	49.360	48.010	48.650	46.499	1,628,513
2024-12-04	48.710	49.330	47.720	47.910	45.792	2,119,157
2024-12-03	48.950	49.470	48.500	48.910	46.748	2,859,406
2024-12-02	47.840	48.950	47.380	48.840	46.681	1,558,588
2024-11-29	46.630	48.900	46.100	48.000	45.878	2,414,573
2024-11-28	46.860	47.020	46.240	46.810	44.741	152,582
2024-11-27	44.900	47.130	44.860	46.390	44.339	1,824,745
2024-11-26	46.400	46.420	44.860	45.030	43.039	1,228,833
2024-11-25	45.110	47.170	44.860	46.820	44.750	4,857,593
2024-11-22	45.230	45.900	44.540	45.340	43.336	891,535
2024-11-21	44.970	45.590	44.790	44.920	42.934	1,707,599
2024-11-20	44.530	45.380	44.530	45.030	43.039	1,056,921

← NewerPage 8 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.