Grupo Financiero Inbursa, S.A.B. de C.V. (GFINBURO.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 48.80 | 49.69 | 48.37 | 48.49 | 48.49 | 1,118,531 |
| May 03, 2024 | 48.60 | 49.29 | 47.31 | 48.60 | 48.60 | 1,408,616 |
| May 02, 2024 | 48.20 | 49.13 | 47.07 | 48.31 | 48.31 | 1,422,136 |
| Apr 30, 2024 | 48.80 | 48.81 | 47.17 | 47.21 | 47.21 | 1,599,739 |
| Apr 29, 2024 | 48.31 | 49.11 | 48.04 | 48.66 | 48.66 | 1,385,464 |
| Apr 26, 2024 | 47.27 | 49.21 | 47.22 | 48.83 | 48.83 | 1,089,455 |
| Apr 25, 2024 | 48.40 | 48.66 | 46.89 | 47.01 | 47.01 | 1,779,501 |
| Apr 24, 2024 | 49.04 | 50.19 | 48.36 | 48.56 | 48.56 | 1,830,777 |
| Apr 23, 2024 | 50.35 | 50.99 | 48.50 | 49.13 | 49.13 | 2,099,939 |
| Apr 22, 2024 | 49.25 | 50.43 | 49.02 | 50.16 | 50.16 | 1,354,503 |
| Apr 19, 2024 | 49.39 | 49.96 | 48.92 | 49.25 | 49.25 | 1,028,699 |
| Apr 18, 2024 | 49.07 | 49.71 | 48.82 | 49.57 | 49.57 | 2,091,790 |
| Apr 17, 2024 | 49.22 | 50.35 | 48.67 | 49.01 | 49.01 | 1,056,393 |
| Apr 16, 2024 | 49.51 | 49.85 | 48.53 | 49.38 | 49.38 | 1,209,266 |
| Apr 15, 2024 | 51.37 | 51.37 | 49.53 | 49.86 | 49.86 | 891,358 |
| Apr 12, 2024 | 49.81 | 51.24 | 49.16 | 50.83 | 50.83 | 1,066,076 |
| Apr 11, 2024 | 49.30 | 50.07 | 48.43 | 49.62 | 49.62 | 1,164,847 |
| Apr 10, 2024 | 50.93 | 50.93 | 48.34 | 49.50 | 49.50 | 2,683,078 |
| Apr 09, 2024 | 52.26 | 52.84 | 50.80 | 50.92 | 50.92 | 1,126,560 |
| Apr 08, 2024 | 51.82 | 52.34 | 51.05 | 51.78 | 51.78 | 1,279,753 |
| Apr 05, 2024 | 51.59 | 51.95 | 50.06 | 51.94 | 51.94 | 1,419,702 |
| Apr 04, 2024 | 50.79 | 51.15 | 50.11 | 50.80 | 50.80 | 737,668 |
| Apr 03, 2024 | 50.61 | 51.80 | 50.20 | 50.20 | 50.20 | 1,077,079 |
| Apr 02, 2024 | 50.94 | 51.59 | 50.04 | 51.07 | 51.07 | 1,076,927 |
| Apr 01, 2024 | 51.33 | 51.33 | 50.20 | 50.94 | 50.94 | 1,419,558 |
| Mar 27, 2024 | 50.99 | 51.34 | 49.51 | 51.07 | 51.07 | 817,263 |
| Mar 26, 2024 | 50.19 | 51.56 | 50.19 | 50.62 | 50.62 | 1,722,843 |
| Mar 25, 2024 | 50.90 | 51.00 | 49.99 | 50.47 | 50.47 | 976,047 |
| Mar 22, 2024 | 50.91 | 51.25 | 50.17 | 50.66 | 50.66 | 677,215 |
| Mar 21, 2024 | 51.45 | 51.47 | 50.57 | 50.79 | 50.79 | 661,032 |
| Mar 20, 2024 | 49.43 | 52.50 | 49.43 | 51.45 | 51.45 | 1,347,411 |
| Mar 19, 2024 | 48.84 | 50.96 | 48.53 | 49.69 | 49.69 | 2,172,539 |
| Mar 15, 2024 | 50.65 | 51.63 | 47.89 | 48.99 | 48.99 | 22,102,206 |
| Mar 14, 2024 | 51.60 | 52.57 | 50.75 | 51.12 | 51.12 | 1,742,921 |
| Mar 13, 2024 | 50.50 | 51.94 | 49.66 | 51.50 | 51.50 | 1,296,710 |
| Mar 12, 2024 | 51.08 | 51.37 | 49.50 | 50.18 | 50.18 | 1,596,406 |
| Mar 11, 2024 | 50.60 | 52.37 | 49.98 | 51.43 | 51.43 | 1,297,941 |
| Mar 08, 2024 | 51.54 | 51.76 | 50.83 | 50.97 | 50.97 | 1,420,838 |
| Mar 07, 2024 | 51.97 | 51.97 | 51.22 | 51.54 | 51.54 | 798,845 |
| Mar 06, 2024 | 53.00 | 53.18 | 51.60 | 51.71 | 51.71 | 1,302,110 |
| Mar 05, 2024 | 52.11 | 53.14 | 51.64 | 52.97 | 52.97 | 1,328,339 |
| Mar 04, 2024 | 52.43 | 52.90 | 51.13 | 52.16 | 52.16 | 1,819,367 |
| Mar 01, 2024 | 51.56 | 52.92 | 51.01 | 52.14 | 52.14 | 982,910 |
| Feb 29, 2024 | 51.40 | 52.37 | 50.17 | 51.79 | 51.79 | 4,941,866 |
| Feb 28, 2024 | 53.33 | 53.68 | 51.23 | 51.52 | 51.52 | 1,165,005 |
| Feb 27, 2024 | 53.45 | 54.38 | 53.22 | 53.48 | 53.48 | 1,549,400 |
| Feb 26, 2024 | 53.78 | 54.17 | 52.87 | 53.43 | 53.43 | 2,142,723 |
| Feb 23, 2024 | 53.49 | 54.50 | 53.43 | 53.97 | 53.97 | 1,003,508 |
| Feb 22, 2024 | 53.62 | 54.40 | 52.66 | 53.38 | 53.38 | 1,462,371 |
| Feb 21, 2024 | 54.06 | 54.19 | 53.12 | 53.41 | 53.41 | 1,502,473 |
| Feb 20, 2024 | 54.14 | 55.54 | 53.64 | 54.48 | 54.48 | 1,646,285 |
| Feb 19, 2024 | 54.25 | 55.60 | 53.65 | 55.07 | 55.07 | 346,745 |
| Feb 16, 2024 | 54.38 | 55.00 | 54.07 | 54.14 | 54.14 | 587,440 |
| Feb 15, 2024 | 55.23 | 55.50 | 54.00 | 54.45 | 54.45 | 2,051,430 |
| Feb 14, 2024 | 54.10 | 55.40 | 54.09 | 55.16 | 55.16 | 1,265,754 |
| Feb 13, 2024 | 52.98 | 55.65 | 52.98 | 53.84 | 53.84 | 770,084 |
| Feb 12, 2024 | 53.45 | 54.81 | 53.00 | 53.66 | 53.66 | 533,171 |
| Feb 09, 2024 | 52.68 | 53.55 | 52.27 | 52.93 | 52.93 | 934,236 |
| Feb 08, 2024 | 53.10 | 53.69 | 52.44 | 52.94 | 52.94 | 1,122,902 |
| Feb 07, 2024 | 53.55 | 54.16 | 52.31 | 53.33 | 53.33 | 1,353,155 |
| Feb 06, 2024 | 50.66 | 54.00 | 50.36 | 53.40 | 53.40 | 2,347,116 |
| Feb 02, 2024 | 49.93 | 50.68 | 49.38 | 50.67 | 50.67 | 1,760,045 |
| Feb 01, 2024 | 50.10 | 51.38 | 49.19 | 49.93 | 49.93 | 1,475,545 |
| Jan 31, 2024 | 50.34 | 51.74 | 49.66 | 50.88 | 50.88 | 3,305,696 |
| Jan 30, 2024 | 49.95 | 50.94 | 48.67 | 50.49 | 50.49 | 3,991,801 |
| Jan 29, 2024 | 49.11 | 50.36 | 48.51 | 50.05 | 50.05 | 1,671,006 |
| Jan 26, 2024 | 48.54 | 49.69 | 47.91 | 49.02 | 49.02 | 1,259,091 |
| Jan 25, 2024 | 48.78 | 49.03 | 47.28 | 48.59 | 48.59 | 1,985,493 |
| Jan 24, 2024 | 47.27 | 48.82 | 47.27 | 48.81 | 48.81 | 3,123,379 |
| Jan 23, 2024 | 45.08 | 47.47 | 44.89 | 46.68 | 46.68 | 1,333,101 |
| Jan 22, 2024 | 44.95 | 45.27 | 44.45 | 45.06 | 45.06 | 2,643,060 |
| Jan 19, 2024 | 43.28 | 45.27 | 43.28 | 45.26 | 45.26 | 3,295,676 |
| Jan 18, 2024 | 43.70 | 43.78 | 42.57 | 43.55 | 43.55 | 1,512,298 |
| Jan 17, 2024 | 43.97 | 44.48 | 43.48 | 43.68 | 43.68 | 2,795,892 |
| Jan 16, 2024 | 45.37 | 45.47 | 44.24 | 44.29 | 44.29 | 2,230,520 |
| Jan 15, 2024 | 44.90 | 45.00 | 44.67 | 44.75 | 44.75 | 153,743 |
| Jan 12, 2024 | 45.12 | 45.19 | 44.52 | 45.00 | 45.00 | 4,386,792 |
| Jan 11, 2024 | 44.45 | 45.21 | 44.35 | 44.84 | 44.84 | 865,994 |
| Jan 10, 2024 | 44.52 | 44.67 | 44.01 | 44.62 | 44.62 | 886,143 |
| Jan 09, 2024 | 46.44 | 46.44 | 44.22 | 44.35 | 44.35 | 1,620,809 |
| Jan 08, 2024 | 46.12 | 46.88 | 45.47 | 46.30 | 46.30 | 525,388 |
| Jan 05, 2024 | 43.69 | 46.35 | 43.69 | 46.30 | 46.30 | 1,519,011 |
| Jan 04, 2024 | 44.85 | 45.24 | 43.67 | 43.89 | 43.89 | 1,697,670 |
| Jan 03, 2024 | 45.70 | 46.13 | 44.27 | 44.46 | 44.46 | 1,353,046 |
| Jan 02, 2024 | 46.63 | 46.71 | 44.61 | 45.43 | 45.43 | 1,176,466 |
| Dec 29, 2023 | 45.83 | 46.86 | 45.83 | 46.51 | 46.51 | 797,851 |
| Dec 28, 2023 | 46.12 | 46.59 | 45.34 | 45.84 | 45.84 | 564,705 |
| Dec 27, 2023 | 46.14 | 46.65 | 45.68 | 46.00 | 46.00 | 1,280,191 |
| Dec 26, 2023 | 45.49 | 46.50 | 45.49 | 45.85 | 45.85 | 421,670 |
| Dec 22, 2023 | 45.90 | 46.23 | 44.98 | 45.44 | 45.44 | 425,178 |
| Dec 21, 2023 | 45.10 | 46.27 | 45.10 | 45.72 | 45.72 | 982,670 |
| Dec 20, 2023 | 45.59 | 45.88 | 44.45 | 44.64 | 44.64 | 1,328,066 |
| Dec 19, 2023 | 46.73 | 46.87 | 45.18 | 45.60 | 45.60 | 1,546,848 |
| Dec 18, 2023 | 45.32 | 46.55 | 45.22 | 45.91 | 45.91 | 1,034,440 |
| Dec 15, 2023 | 45.08 | 47.03 | 44.89 | 45.38 | 45.38 | 5,651,433 |
| Dec 14, 2023 | 44.47 | 45.28 | 43.32 | 45.20 | 45.20 | 1,723,012 |
| Dec 13, 2023 | 43.48 | 44.50 | 43.22 | 44.23 | 44.23 | 1,549,965 |
| Dec 11, 2023 | 42.45 | 43.68 | 42.01 | 43.54 | 43.54 | 1,153,561 |
| Dec 08, 2023 | 42.36 | 42.87 | 41.80 | 42.64 | 42.64 | 724,783 |
| Dec 07, 2023 | 42.11 | 42.78 | 41.94 | 42.36 | 42.36 | 1,098,878 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.