U.S. Markets closed

Grupo Financiero Inbursa, S.A.B. de C.V. (GFINBURO.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
32.64-0.03 (-0.09%)
At close: 1:42PM CDT
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201732.7232.7232.0632.6432.641,902,290
Sep 18, 201732.2132.7331.9532.6732.672,809,236
Sep 15, 201731.5032.4031.1732.2432.249,181,318
Sep 14, 201731.1731.7531.0231.6531.652,215,864
Sep 13, 201731.9331.9431.0631.3331.331,800,999
Sep 12, 201731.5031.9330.8431.7931.793,872,062
Sep 11, 201731.7031.8431.5531.6831.685,039,993
Sep 08, 201731.2831.7030.7431.5931.594,682,899
Sep 07, 201730.9031.3930.6031.2931.296,030,314
Sep 06, 201729.8431.0029.8430.9130.915,220,808
Sep 05, 201730.2030.2029.6629.7729.773,460,952
Sep 04, 201730.0030.3630.0030.3230.3256,750
Sep 01, 201730.1830.3929.8630.3230.321,436,595
Aug 31, 201730.3530.4029.6529.9029.902,785,274
Aug 30, 201730.0230.4130.0230.3030.304,245,418
Aug 29, 201730.6030.6030.1030.3830.382,108,393
Aug 28, 201730.4930.5330.2030.4030.402,491,139
Aug 25, 201730.3230.4030.0030.2630.261,714,020
Aug 24, 201730.1830.2029.7629.9929.992,177,281
Aug 23, 201729.5130.3629.4330.1130.111,600,289
Aug 22, 201729.8729.9729.3629.5729.571,757,896
Aug 21, 201729.7930.1229.5129.6629.661,142,506
Aug 18, 201730.0730.1529.7029.9429.94901,218
Aug 17, 201730.2030.3929.9630.1430.141,112,287
Aug 16, 201730.2330.6630.1230.2130.212,282,924
Aug 15, 201730.3530.7430.0030.2830.281,319,289
Aug 14, 201730.0030.7130.0030.6230.621,529,923
Aug 11, 201729.9030.2029.8030.0030.001,546,032
Aug 10, 201730.7030.7529.7029.7829.782,056,740
Aug 09, 201730.5430.7930.1930.7730.771,566,194
Aug 08, 201730.7231.1430.5030.5730.573,108,753
Aug 07, 201730.6731.0430.5030.8230.824,115,501
Aug 04, 201730.8030.9030.4830.6730.674,246,001
Aug 03, 201730.8430.8530.1530.4830.481,929,834
Aug 02, 201731.8731.9430.6130.7630.762,667,781
Aug 01, 201732.1732.5031.7031.8831.882,823,037
Jul 31, 201731.8532.3031.6032.1732.172,885,183
Jul 28, 201732.2532.3931.4632.2232.222,191,247
Jul 27, 201731.9032.4131.6532.2532.252,432,115
Jul 26, 201732.1532.2031.4532.1532.151,634,895
Jul 25, 201731.4732.1531.4431.9631.961,457,915
Jul 24, 201731.6031.6930.9731.3131.311,481,928
Jul 21, 201731.6832.1531.5831.9431.941,806,256
Jul 20, 201732.0132.2031.5031.6831.68689,674
Jul 19, 201732.0232.2831.9632.0432.04840,479
Jul 18, 201731.9932.0231.4031.9431.941,174,339
Jul 17, 201731.1932.1431.1932.0432.042,058,022
Jul 14, 201731.1131.5031.0031.3131.312,166,100
Jul 13, 201730.1831.1930.1531.1131.114,377,985
Jul 12, 201730.3930.8630.0630.1330.135,938,846
Jul 11, 201730.4930.9030.0630.1330.133,872,197
Jul 10, 201730.5630.9030.3630.4830.483,334,893
Jul 07, 201730.4230.9230.3030.8130.812,324,059
Jul 06, 201730.9030.9530.4130.5930.592,869,824
Jul 05, 201731.0031.2730.6530.8230.821,745,819
Jul 04, 201730.8731.2030.8730.9930.99359,124
Jul 03, 201731.0031.3830.6031.0131.01995,444
Jun 30, 201730.6431.1230.4131.0031.002,906,068
Jun 29, 201730.6630.8730.3130.6430.642,963,441
Jun 28, 201731.1531.4130.6830.7630.761,945,384
Jun 27, 201731.3631.4130.9731.1231.121,730,453
Jun 26, 201731.5131.9731.2531.3431.341,953,717
Jun 23, 201731.3731.8031.3131.5431.541,918,485
Jun 22, 201731.9932.3031.2531.3931.393,305,168
Jun 21, 201731.8832.5031.8832.1632.161,413,511
Jun 20, 201731.7332.4531.7232.3332.331,221,132
Jun 19, 201731.6332.0831.5031.8931.892,487,669
Jun 16, 201732.0832.3830.6631.6331.6312,513,776
Jun 15, 201732.2532.2831.5732.1232.12852,291
Jun 14, 201731.6132.4831.1132.3732.372,391,189
Jun 13, 201732.8032.8331.5931.6831.681,820,404
Jun 12, 201732.1932.8031.7032.7032.701,196,455
Jun 09, 201732.7432.8032.2632.4432.441,246,412
Jun 08, 201732.7032.8032.5532.7032.702,106,120
Jun 07, 201732.4032.8032.0232.4532.451,413,533
Jun 06, 201732.6332.8032.0332.4832.481,111,144
Jun 05, 201731.9932.7831.9632.6332.633,245,493
Jun 02, 201731.8931.9831.4231.8631.861,411,020
Jun 01, 201731.0031.9031.0031.8231.822,015,007
May 31, 201731.9932.3230.7830.9030.906,755,715
May 30, 201732.1632.4631.5332.0532.05801,196
May 29, 201732.4132.6532.1432.3132.31318,745
May 26, 201732.5432.7932.0532.4132.412,692,894
May 25, 201732.5032.8032.2032.3832.381,721,337
May 24, 201731.8832.7431.8832.4732.471,901,324
May 23, 201731.5432.0331.3031.8831.881,296,108
May 22, 201732.2832.6431.3331.5431.541,132,005
May 19, 201731.4532.6931.2332.2832.282,641,121
May 18, 201731.0531.5930.9931.1131.111,986,584
May 17, 201731.6231.7030.8531.1131.113,684,680
May 16, 201732.8132.9531.5531.5931.592,554,706
May 15, 201732.9532.9532.4132.7432.741,439,995
May 12, 201732.6532.6532.1032.2232.222,264,808
May 11, 201732.6633.0032.5132.7832.781,578,654
May 10, 201732.8033.0032.5232.9132.912,249,800
May 09, 201732.9332.9332.3232.5532.551,827,224
May 09, 20170.46 Dividend
May 08, 201732.9433.1532.6032.9332.471,021,339
May 05, 201731.8233.0031.5232.7632.305,501,991
May 04, 201732.7032.7031.4731.7231.282,152,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...