Mexico - Delayed Quote MXN

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

48.51 +1.44 (+3.06%)
As of 10:28 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 47.27 48.53 47.22 48.51 48.51 140,330
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 9, 2024 52.26 52.84 50.80 50.92 50.92 1,126,560
Apr 8, 2024 51.82 52.34 51.05 51.78 51.78 1,279,753
Apr 5, 2024 51.59 51.95 50.06 51.94 51.94 1,419,702
Apr 4, 2024 50.79 51.15 50.11 50.80 50.80 737,668
Apr 3, 2024 50.61 51.80 50.20 50.20 50.20 1,077,079
Apr 2, 2024 50.94 51.59 50.04 51.07 51.07 1,076,927
Apr 1, 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 8, 2024 51.54 51.76 50.83 50.97 50.97 1,420,838
Mar 7, 2024 51.97 51.97 51.22 51.54 51.54 798,845
Mar 6, 2024 53.00 53.18 51.60 51.71 51.71 1,302,110
Mar 5, 2024 52.11 53.14 51.64 52.97 52.97 1,328,339
Mar 4, 2024 52.43 52.90 51.13 52.16 52.16 1,819,367
Mar 1, 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 9, 2024 52.68 53.55 52.27 52.93 52.93 934,236
Feb 8, 2024 53.10 53.69 52.44 52.94 52.94 1,122,902
Feb 7, 2024 53.55 54.16 52.31 53.33 53.33 1,353,155
Feb 6, 2024 50.66 54.00 50.36 53.40 53.40 2,347,116
Feb 2, 2024 49.93 50.68 49.38 50.67 50.67 1,760,045
Feb 1, 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 9, 2024 46.44 46.44 44.22 44.35 44.35 1,620,809
Jan 8, 2024 46.12 46.88 45.47 46.30 46.30 525,388
Jan 5, 2024 43.69 46.35 43.69 46.30 46.30 1,519,011
Jan 4, 2024 44.85 45.24 43.67 43.89 43.89 1,697,670
Jan 3, 2024 45.70 46.13 44.27 44.46 44.46 1,353,046
Jan 2, 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 8, 2023 42.36 42.87 41.80 42.64 42.64 724,783
Dec 7, 2023 42.11 42.78 41.94 42.36 42.36 1,098,878
Dec 6, 2023 42.04 42.97 41.87 42.06 42.06 2,237,852
Dec 5, 2023 41.53 42.64 40.70 42.29 42.29 700,677
Dec 4, 2023 41.26 42.15 41.10 41.63 41.63 855,407
Dec 1, 2023 42.16 42.34 40.63 41.33 41.33 1,366,948
Nov 30, 2023 41.76 42.94 41.40 42.60 42.60 4,674,849
Nov 29, 2023 41.67 41.80 41.11 41.70 41.70 1,317,954
Nov 28, 2023 41.28 41.94 40.86 41.54 41.54 1,278,514
Nov 27, 2023 41.41 41.96 40.70 41.43 41.43 1,170,422
Nov 24, 2023 41.08 42.56 40.99 42.03 42.03 472,366
Nov 23, 2023 41.57 41.74 40.74 41.08 41.08 460,411
Nov 22, 2023 41.70 42.08 41.46 41.94 41.94 1,172,170
Nov 21, 2023 41.52 41.69 40.09 41.45 41.45 1,902,202
Nov 17, 2023 41.80 42.21 41.36 41.37 41.37 1,517,056
Nov 16, 2023 41.59 42.17 41.47 41.84 41.84 1,195,662
Nov 15, 2023 41.18 41.64 41.04 41.64 41.64 1,367,825
Nov 14, 2023 39.42 41.18 39.42 40.96 40.96 1,662,128
Nov 13, 2023 39.13 39.98 38.80 39.52 39.52 7,336,220
Nov 10, 2023 39.25 39.88 38.96 39.06 39.06 747,882
Nov 9, 2023 39.31 39.53 38.96 39.20 39.20 1,475,386
Nov 8, 2023 39.47 40.13 38.86 39.35 39.35 1,328,118
Nov 7, 2023 40.21 40.53 39.21 39.53 39.53 1,681,276
Nov 6, 2023 39.04 40.66 38.90 40.01 40.01 2,304,595
Nov 3, 2023 38.79 40.72 37.52 39.16 39.16 2,487,993
Nov 1, 2023 37.00 37.27 36.57 37.26 37.26 935,924
Oct 31, 2023 36.25 37.31 35.37 37.21 37.21 3,385,948
Oct 30, 2023 36.29 37.42 35.70 36.19 36.19 2,698,203
Oct 27, 2023 35.82 36.70 35.82 36.24 36.24 1,984,635
Oct 26, 2023 35.77 36.22 34.56 36.00 36.00 1,937,003
Oct 25, 2023 34.64 35.92 34.63 35.55 35.55 1,784,066
Oct 24, 2023 34.00 35.09 34.00 35.01 35.01 1,061,694
Oct 23, 2023 34.81 34.81 33.28 34.21 34.21 2,596,161
Oct 20, 2023 35.99 35.99 35.06 35.11 35.11 2,384,911
Oct 19, 2023 34.79 35.87 34.79 35.62 35.62 2,638,079
Oct 18, 2023 36.18 36.18 35.01 35.60 35.60 2,939,658
Oct 17, 2023 36.18 36.66 35.87 36.45 36.45 2,227,325
Oct 16, 2023 35.71 36.87 35.41 36.54 36.54 1,193,742
Oct 13, 2023 35.95 36.03 35.03 35.70 35.70 881,802
Oct 12, 2023 36.59 36.63 35.39 36.00 36.00 1,640,779
Oct 11, 2023 35.71 36.78 35.58 36.78 36.78 1,730,011
Oct 10, 2023 35.19 36.56 34.92 36.39 36.39 1,634,811
Oct 9, 2023 34.95 35.48 34.06 35.06 35.06 1,201,961
Oct 6, 2023 33.71 35.26 33.67 35.03 35.03 1,004,257
Oct 5, 2023 33.52 34.85 32.78 34.39 34.39 1,635,112
Oct 4, 2023 34.59 34.61 33.22 34.00 34.00 1,293,945
Oct 3, 2023 34.19 35.86 33.40 34.41 34.41 2,234,405
Oct 2, 2023 34.34 34.62 33.84 34.51 34.51 1,620,054
Sep 29, 2023 34.85 34.97 34.11 34.26 34.26 2,088,129
Sep 28, 2023 35.07 35.26 34.61 34.81 34.81 838,824
Sep 27, 2023 34.72 35.29 34.59 34.79 34.79 1,299,126
Sep 26, 2023 35.16 35.29 34.50 34.73 34.73 1,034,139
Sep 25, 2023 35.70 36.01 34.87 34.95 34.95 1,785,809
Sep 22, 2023 36.03 36.12 35.56 35.71 35.71 1,516,691
Sep 21, 2023 36.58 36.58 35.75 35.83 35.83 607,230
Sep 20, 2023 35.82 36.93 35.59 36.50 36.50 1,295,771
Sep 19, 2023 36.04 36.04 35.31 35.57 35.57 1,460,105
Sep 18, 2023 35.82 36.35 35.48 35.87 35.87 1,343,198
Sep 15, 2023 36.48 36.52 35.84 36.01 36.01 12,181,739
Sep 14, 2023 36.27 36.89 36.08 36.66 36.66 1,098,113
Sep 13, 2023 36.30 36.37 35.64 36.14 36.14 1,832,689
Sep 12, 2023 35.80 36.44 35.64 36.32 36.32 1,234,109
Sep 11, 2023 36.05 36.43 35.89 36.00 36.00 618,728
Sep 8, 2023 35.60 36.14 35.43 35.86 35.86 1,473,214
Sep 7, 2023 35.95 35.95 35.55 35.60 35.60 1,766,745
Sep 6, 2023 36.47 36.48 35.64 35.98 35.98 1,999,406
Sep 5, 2023 36.72 37.12 36.26 36.48 36.48 1,558,958
Sep 4, 2023 36.80 37.25 36.65 36.72 36.72 137,173
Sep 1, 2023 36.57 37.61 36.50 36.89 36.89 1,088,219
Aug 31, 2023 37.68 38.20 36.25 38.20 38.20 31,080,900
Aug 30, 2023 37.31 38.05 36.96 37.54 37.54 2,858,925
Aug 29, 2023 36.52 37.92 36.36 37.49 37.49 1,869,414
Aug 28, 2023 36.62 37.57 36.47 36.62 36.62 2,087,463
Aug 25, 2023 36.87 37.11 36.35 36.45 36.45 1,889,641
Aug 24, 2023 37.53 37.56 36.40 36.70 36.70 1,705,707
Aug 23, 2023 36.65 37.76 36.39 37.62 37.62 1,633,378
Aug 22, 2023 36.79 36.79 36.36 36.68 36.68 1,262,010
Aug 21, 2023 37.00 37.08 36.54 36.83 36.83 1,731,912
Aug 18, 2023 37.03 37.23 36.69 37.00 37.00 1,373,465
Aug 17, 2023 37.57 37.60 36.93 37.04 37.04 2,096,373
Aug 16, 2023 37.66 38.07 37.25 37.54 37.54 1,325,939
Aug 15, 2023 36.94 38.52 36.71 37.70 37.70 1,730,337
Aug 14, 2023 37.57 37.57 36.70 36.95 36.95 2,581,481
Aug 11, 2023 37.49 37.91 37.06 37.28 37.28 2,620,985
Aug 10, 2023 38.57 38.61 37.39 37.64 37.64 4,634,807
Aug 9, 2023 38.78 38.97 37.48 38.36 38.36 2,411,299
Aug 8, 2023 40.05 40.05 38.52 38.69 38.69 1,552,548
Aug 7, 2023 39.76 40.83 39.60 40.00 40.00 1,407,749
Aug 4, 2023 39.76 40.72 39.38 40.18 40.18 758,215
Aug 3, 2023 38.86 40.61 38.20 39.28 39.28 1,917,535
Aug 2, 2023 39.45 40.01 38.48 38.91 38.91 1,700,343
Aug 1, 2023 40.67 40.67 39.16 39.47 39.47 978,452
Jul 31, 2023 40.80 41.22 40.53 40.78 40.78 989,604
Jul 28, 2023 41.01 41.73 40.73 40.98 40.98 893,551
Jul 27, 2023 41.27 42.36 40.80 40.85 40.85 686,537
Jul 26, 2023 42.20 42.48 40.43 41.60 41.60 746,615
Jul 25, 2023 41.87 42.15 41.55 42.13 42.13 795,819
Jul 24, 2023 41.65 42.00 41.07 42.00 42.00 808,692
Jul 21, 2023 42.29 42.50 41.57 42.08 42.08 637,685
Jul 20, 2023 42.34 42.40 41.21 42.25 42.25 588,577
Jul 19, 2023 42.13 43.18 41.99 42.05 42.05 1,139,344
Jul 18, 2023 41.09 42.45 41.08 42.29 42.29 1,139,095
Jul 17, 2023 41.01 41.71 40.51 41.29 41.29 895,703
Jul 14, 2023 41.50 41.86 40.60 40.86 40.86 1,577,527
Jul 13, 2023 41.25 42.48 41.12 41.68 41.68 1,304,263
Jul 12, 2023 41.34 41.66 40.67 41.27 41.27 1,723,576
Jul 11, 2023 40.93 41.38 40.30 41.00 41.00 1,786,962
Jul 10, 2023 40.60 41.20 40.37 41.05 41.05 648,171
Jul 7, 2023 39.51 41.45 38.93 41.26 41.26 1,612,182
Jul 6, 2023 40.74 40.74 39.33 39.51 39.51 3,003,120
Jul 5, 2023 41.43 41.58 40.33 40.77 40.77 835,155
Jul 4, 2023 41.60 41.70 41.16 41.17 41.17 135,613
Jul 3, 2023 40.59 42.47 40.46 41.34 41.34 1,005,947
Jun 30, 2023 41.28 41.28 40.06 40.51 40.51 2,473,810
Jun 29, 2023 40.93 41.90 40.93 41.48 41.48 737,603
Jun 28, 2023 41.93 42.44 40.56 40.80 40.80 1,395,887
Jun 27, 2023 41.75 42.28 41.51 41.84 41.84 901,168
Jun 26, 2023 41.66 42.18 41.08 41.62 41.62 1,085,048
Jun 23, 2023 42.86 43.09 41.00 41.68 41.68 528,036
Jun 22, 2023 43.47 43.47 42.00 42.15 42.15 791,990
Jun 21, 2023 43.72 43.85 43.00 43.39 43.39 666,370
Jun 20, 2023 44.13 44.13 43.55 43.72 43.72 1,231,041
Jun 19, 2023 44.13 44.16 43.66 43.86 43.86 209,369
Jun 16, 2023 45.19 45.19 43.37 43.71 43.71 10,942,236
Jun 15, 2023 44.77 45.20 44.77 45.10 45.10 1,395,799
Jun 14, 2023 43.99 44.90 43.86 44.48 44.48 1,815,672
Jun 13, 2023 43.73 44.19 43.50 44.00 44.00 1,779,921
Jun 12, 2023 43.97 44.51 43.36 43.56 43.56 1,879,604
Jun 9, 2023 43.81 44.24 43.51 44.09 44.09 2,062,140
Jun 8, 2023 43.22 43.79 42.32 43.54 43.54 1,274,317
Jun 7, 2023 43.29 43.60 42.55 43.28 43.28 1,768,835
Jun 6, 2023 42.34 43.31 41.59 43.17 43.17 1,811,935
Jun 5, 2023 41.58 42.06 41.50 41.78 41.78 816,636
Jun 2, 2023 40.98 41.94 40.98 41.35 41.35 2,017,450
Jun 1, 2023 39.51 41.21 39.10 41.00 41.00 2,705,858
May 31, 2023 40.30 40.49 38.02 39.33 39.33 8,804,141
May 30, 2023 40.43 40.84 39.16 40.35 40.35 2,970,672
May 29, 2023 40.67 40.91 40.31 40.61 40.61 447,478
May 26, 2023 40.41 40.99 40.36 40.79 40.79 1,580,200
May 25, 2023 40.55 40.86 40.20 40.37 40.37 2,045,521
May 24, 2023 40.87 41.23 39.60 40.25 40.25 1,547,700
May 23, 2023 41.38 42.19 40.09 40.79 40.79 1,315,549
May 22, 2023 41.75 42.63 41.22 41.48 41.48 1,119,266
May 19, 2023 42.35 43.68 41.59 41.72 41.72 1,046,242
May 18, 2023 42.07 43.29 41.52 43.17 43.17 778,507
May 17, 2023 43.25 43.39 41.86 42.31 42.31 1,094,822
May 16, 2023 42.23 43.64 42.23 42.69 42.69 1,019,727
May 15, 2023 43.14 43.14 41.98 42.24 42.24 1,786,003
May 12, 2023 43.22 43.81 42.35 43.05 43.05 965,613
May 11, 2023 43.86 43.86 42.52 43.15 43.15 1,638,903
May 10, 2023 42.91 44.13 42.91 43.75 43.75 1,637,791
May 9, 2023 42.28 43.23 41.92 42.95 42.95 890,214
May 8, 2023 42.80 42.92 42.23 42.31 42.31 1,017,457
May 5, 2023 42.36 43.26 42.36 42.99 42.99 607,363
May 4, 2023 41.64 42.93 41.64 42.38 42.38 795,176
May 3, 2023 42.24 42.61 41.52 42.17 42.17 1,159,023
May 2, 2023 43.08 43.54 41.57 42.06 42.06 1,973,191
Apr 28, 2023 41.39 43.99 41.39 43.94 43.94 2,088,177
Apr 27, 2023 40.69 41.56 40.50 41.49 41.49 662,896
Apr 26, 2023 40.34 41.67 39.50 40.07 40.07 1,308,468

Related Tickers

GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
173.86
-0.70%
 
RA.MX Regional S.A.B. de C.V.
153.41
+1.82%
 
BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
64.09
+3.24%
 
FMTY14.MX Fibra Mty, S.A.P.I. de C.V.
10.22
+0.39%
 
IBN ICICI Bank Limited
26.57
-0.13%
 
SUPV Grupo Supervielle S.A.
5.87
+2.00%
 
BANF BancFirst Corporation
88.90
-0.47%
 
BMA Banco Macro S.A.
50.52
+2.93%
 
BBAR Banco BBVA Argentina S.A.
9.03
+0.73%
 
GGAL Grupo Financiero Galicia S.A.
30.15
+2.24%