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
2024-11-19	44.500	46.000	44.370	44.790	42.810	1,212,892
2024-11-15	43.900	44.920	43.900	44.570	42.600	574,769
2024-11-14	43.540	44.790	43.100	44.210	42.256	1,226,192
2024-11-13	43.480	43.950	42.920	43.540	41.615	1,322,894
2024-11-12	43.810	43.920	43.250	43.450	41.529	1,194,708
2024-11-11	43.900	44.230	43.300	44.020	42.074	943,643
2024-11-08	45.080	45.080	43.500	44.190	42.236	785,343
2024-11-07	44.750	45.500	43.660	45.100	43.106	3,533,138
2024-11-06	43.520	44.770	42.320	44.530	42.561	3,616,789
2024-11-05	44.320	44.480	42.500	44.390	42.428	2,181,009
2024-11-04	43.950	45.180	43.780	44.370	42.409	758,233
2024-11-01	44.750	45.750	43.540	43.760	41.825	1,354,252
2024-10-31	45.300	46.380	44.480	44.930	42.944	2,767,566
2024-10-30	45.790	46.380	45.100	45.300	43.297	823,691
2024-10-29	45.420	46.500	45.330	45.770	43.747	925,718
2024-10-28	45.450	46.790	44.880	45.620	43.603	848,376
2024-10-25	45.490	46.500	45.040	45.680	43.661	856,051
2024-10-24	45.980	46.530	45.000	45.510	43.498	614,228
2024-10-23	45.660	46.510	44.800	45.730	43.708	971,503
2024-10-22	46.090	46.090	44.000	45.350	43.345	1,868,166
2024-10-21	46.360	46.380	45.520	45.980	43.947	299,677
2024-10-18	46.300	47.990	46.300	46.600	44.540	350,476
2024-10-17	46.860	47.410	46.010	46.540	44.483	589,146
2024-10-16	46.250	47.250	45.780	46.710	44.645	807,888
2024-10-15	46.640	46.640	45.520	46.230	44.186	1,155,188
2024-10-14	47.540	47.540	46.290	46.650	44.588	727,368
2024-10-11	47.000	47.880	47.000	47.360	45.266	564,390
2024-10-10	46.970	47.750	46.000	47.510	45.410	932,227
2024-10-09	47.300	48.010	46.420	46.650	44.588	1,015,942
2024-10-08	47.310	47.760	46.500	46.800	44.731	1,165,341
2024-10-07	47.680	49.000	47.140	47.330	45.238	1,017,593
2024-10-04	45.870	49.360	45.110	47.940	45.821	825,244
2024-10-03	46.330	46.980	45.270	45.660	43.641	950,808
2024-10-02	44.620	47.370	44.290	47.180	45.094	928,662
2024-09-30	45.670	46.390	44.490	44.600	42.628	1,277,947
2024-09-27	46.520	46.670	45.370	45.900	43.871	833,838
2024-09-26	45.800	47.930	45.800	46.390	44.339	863,884
2024-09-25	47.000	47.410	45.320	46.020	43.986	890,500
2024-09-24	44.560	47.300	44.560	47.070	44.989	1,241,178
2024-09-23	45.390	45.490	43.850	44.420	42.456	800,070
2024-09-20	46.790	46.790	44.660	45.110	43.116	8,037,575
2024-09-19	46.510	46.930	45.180	46.670	44.607	1,174,967
2024-09-18	46.220	47.400	45.820	45.980	43.947	566,955
2024-09-17	45.050	47.870	45.050	46.600	44.540	774,437
2024-09-13	46.330	46.330	44.550	45.060	43.068	349,777
2024-09-12	44.500	46.420	44.410	46.190	44.148	965,815
2024-09-11	44.840	45.500	44.120	44.500	42.533	741,637
2024-09-10	45.190	45.190	43.980	45.060	43.068	811,840
2024-09-09	44.590	46.030	44.240	44.800	42.819	601,908
2024-09-06	46.230	46.320	44.060	44.590	42.619	534,336
2024-09-05	46.600	46.780	45.040	46.020	43.986	700,332
2024-09-04	45.730	46.900	45.600	46.350	44.301	905,369
2024-09-03	46.260	46.700	44.590	45.770	43.747	1,114,673
2024-09-02	46.570	46.810	46.030	46.490	44.435	369,143
2024-08-30	46.950	47.290	45.820	46.810	44.741	6,998,287
2024-08-29	46.710	47.300	46.120	46.800	44.731	709,614
2024-08-28	45.880	47.360	45.710	46.320	44.272	1,031,978
2024-08-27	46.990	47.360	45.500	45.660	43.641	1,194,947
2024-08-26	46.350	47.260	46.350	46.990	44.913	1,079,716
2024-08-23	47.040	48.170	46.340	46.590	44.530	1,174,046

← NewerPage 9 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.