Canada markets open in 23 minutes

Grupo Financiero Inbursa SAB de CV (4FY.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.1000-0.0400 (-1.87%)
As of 10:40AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20242.10002.10002.10002.10002.1000-
Jun 21, 20242.12002.14002.12002.14002.1400-
Jun 20, 20242.08002.08002.08002.08002.0800-
Jun 19, 20242.12002.12002.10002.10002.1000-
Jun 18, 20241.98002.10001.98002.10002.1000-
Jun 17, 20242.02002.04002.00002.04002.0400-
Jun 14, 20242.02002.04002.02002.04002.0400-
Jun 13, 20242.02002.08002.02002.08002.0800-
Jun 12, 20242.10002.10002.04002.04002.0400-
Jun 11, 20242.08002.12002.06002.12002.1200-
Jun 10, 20242.14002.18002.14002.18002.1800-
Jun 07, 20242.26002.34002.26002.34002.3400-
Jun 06, 20242.36002.46002.36002.46002.4600-
Jun 05, 20242.20002.32002.20002.32002.3200-
Jun 04, 20242.10002.10002.06002.08002.0800-
Jun 03, 20242.36002.36002.30002.30002.3000-
May 31, 20242.42002.44002.42002.44002.4400-
May 30, 20242.40002.40002.38002.40002.4000-
May 29, 20242.44002.44002.42002.42002.4200-
May 28, 20242.40002.46002.40002.44002.4400-
May 27, 20242.42002.42002.42002.42002.4200-
May 24, 20242.48002.48002.48002.48002.4800-
May 23, 20242.54002.54002.52002.52002.5200-
May 22, 20242.52002.52002.52002.52002.5200-
May 21, 20242.58002.58002.58002.58002.5800-
May 20, 20242.60002.62002.60002.62002.6200-
May 17, 20242.62002.62002.62002.62002.6200-
May 16, 20242.62002.66002.60002.64002.6400-
May 15, 20242.58002.68002.58002.68002.6800-
May 14, 20242.66002.68002.66002.68002.6800-
May 13, 20242.70002.72002.70002.72002.7200-
May 10, 20242.70002.78002.70002.78002.7800-
May 09, 20242.60002.66002.60002.66002.6600-
May 08, 20242.60002.64002.60002.64002.6400-
May 07, 20242.58002.62002.58002.60002.6000-
May 06, 20242.58002.64002.58002.62002.6200-
May 03, 20242.56002.62002.56002.62002.6200-
May 02, 20242.52002.64002.52002.62002.6200-
Apr 30, 20242.58002.60002.58002.58002.5800-
Apr 29, 20242.56002.58002.56002.58002.5800-
Apr 26, 20242.46002.58002.44002.58002.5800-
Apr 25, 20242.56002.56002.52002.52002.5200-
Apr 24, 20242.60002.68002.60002.68002.6800-
Apr 23, 20242.66002.66002.66002.66002.6600-
Apr 22, 20242.62002.62002.62002.62002.6200-
Apr 19, 20242.58002.62002.58002.62002.6200-
Apr 18, 20242.62002.70002.62002.66002.6600-
Apr 17, 20242.64002.64002.64002.64002.6400-
Apr 16, 20242.70002.70002.68002.68002.6800-
Apr 15, 20242.78002.80002.78002.80002.8000-
Apr 12, 20242.74002.76002.74002.76002.7600-
Apr 11, 20242.70002.72002.70002.72002.7200-
Apr 10, 20242.76002.80002.76002.80002.8000-
Apr 09, 20242.84002.86002.82002.84002.8400-
Apr 08, 20242.80002.80002.80002.80002.8000-
Apr 05, 20242.74002.82002.74002.80002.8000-
Apr 04, 20242.72002.74002.70002.74002.7400-
Apr 03, 20242.76002.78002.74002.76002.7600-
Apr 02, 20242.76002.78002.74002.78002.7800-
Mar 28, 20242.76002.76002.76002.76002.7600-
Mar 27, 20242.72002.74002.50002.50002.5000-
Mar 26, 20242.68002.68002.44002.44002.4400-
Mar 25, 20242.70002.70002.44002.44002.4400-
Mar 22, 20242.70002.70002.44002.46002.4600-
Mar 21, 20242.44002.44002.44002.44002.4400-
Mar 20, 20242.62002.78002.62002.78002.7800-
Mar 19, 20242.54002.54002.34002.34002.3400-
Mar 18, 20242.56002.56002.36002.36002.3600-
Mar 15, 20242.72002.72002.46002.46002.4600-
Mar 14, 20242.72002.72002.46002.46002.4600-
Mar 13, 20242.64002.66002.40002.40002.4000-
Mar 12, 20242.70002.70002.46002.46002.4600-
Mar 11, 20242.68002.70002.68002.70002.7000-
Mar 08, 20242.68002.76002.68002.76002.7600-
Mar 07, 20242.70002.72002.70002.72002.7200-
Mar 06, 20242.78002.84002.78002.84002.8400-
Mar 05, 20242.74002.78002.74002.78002.7800-
Mar 04, 20242.74002.78002.74002.78002.7800-
Mar 01, 20242.70002.76002.70002.74002.7400-
Feb 29, 20242.70002.72002.68002.72002.7200-
Feb 28, 20242.80002.82002.80002.80002.8000-
Feb 27, 20242.80002.86002.80002.86002.8600-
Feb 26, 20242.80002.82002.80002.82002.8200-
Feb 23, 20242.80002.86002.80002.86002.8600-
Feb 22, 20242.80002.84002.78002.84002.8400-
Feb 21, 20242.86002.90002.86002.88002.8800-
Feb 20, 20242.68002.94002.68002.92002.9200-
Feb 19, 20242.84002.90002.84002.90002.9000-
Feb 16, 20242.86002.86002.86002.86002.8600-
Feb 15, 20242.92002.96002.90002.96002.9600-
Feb 14, 20242.82002.96002.82002.96002.9600-
Feb 13, 20242.82002.82002.82002.82002.8200-
Feb 12, 20242.78002.86002.78002.86002.8600-
Feb 09, 20242.78002.80002.78002.80002.8000-
Feb 08, 20242.80002.80002.80002.80002.8000-
Feb 07, 20242.82002.88002.82002.88002.8800-
Feb 06, 20242.64002.74002.64002.74002.7400-
Feb 05, 20242.64002.64002.64002.64002.6400-
Feb 02, 20242.60002.64002.60002.64002.6400-
Feb 01, 20242.64002.64002.64002.64002.6400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...