Other OTC - Delayed Quote USD

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

2.8350 -0.1450 (-4.87%)
At close: April 26 at 12:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.8350 2.8350 2.8350 2.8350 2.8350 102
Apr 25, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 24, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 23, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 22, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 19, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 18, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 17, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 16, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 15, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 12, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 11, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 10, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 9, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 8, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 5, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 4, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 3, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 2, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 1, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 28, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 27, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 26, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 25, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 22, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 21, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 20, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 19, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 18, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 15, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 14, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 13, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 225
Mar 12, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 11, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 8, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 7, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 6, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 5, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 270
Mar 4, 2024 3.1093 3.1093 3.1093 3.1093 3.1093 -
Mar 1, 2024 3.1093 3.1093 3.1093 3.1093 3.1093 -
Feb 29, 2024 3.1093 3.1093 3.1093 3.1093 3.1093 -
Feb 28, 2024 3.1093 3.1093 3.1093 3.1093 3.1093 -
Feb 27, 2024 3.1093 3.1093 3.1093 3.1093 3.1093 -
Feb 26, 2024 3.1277 3.1339 3.1093 3.1093 3.1093 616,483
Feb 23, 2024 3.1442 3.1442 3.1442 3.1442 3.1442 -
Feb 22, 2024 3.1647 3.1647 3.1410 3.1442 3.1442 82,903
Feb 21, 2024 3.1563 3.1563 3.1563 3.1563 3.1563 -
Feb 20, 2024 3.2312 3.2312 3.1433 3.1563 3.1563 724,643
Feb 16, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Feb 15, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Feb 14, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Feb 13, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Feb 12, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 3,700
Feb 9, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Feb 8, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Feb 7, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Feb 6, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Feb 5, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Feb 2, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Feb 1, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 31, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 30, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 29, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 26, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 25, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 24, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 23, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 22, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 19, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 18, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 -
Jan 17, 2024 2.5490 2.5490 2.5490 2.5490 2.5490 215
Jan 16, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Jan 12, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Jan 11, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Jan 10, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Jan 9, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Jan 8, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 1,800
Jan 5, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 -
Jan 4, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 700
Jan 3, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jan 2, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 29, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 28, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 27, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 26, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 22, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 21, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 20, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 19, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 18, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 206
Dec 15, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 -
Dec 14, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 -
Dec 13, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 -
Dec 12, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 6,600
Dec 11, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 -
Dec 8, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 22,800
Dec 7, 2023 2.3200 2.3200 2.3200 2.3200 2.3200 6,360
Dec 6, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 5, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 4, 2023 2.3800 2.3800 2.2700 2.2700 2.2700 11,810
Dec 1, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 30, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 29, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 28, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 27, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 24, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 22, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 21, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 20, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 17, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 16, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 15, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 -
Nov 14, 2023 2.3400 2.3400 2.3400 2.3400 2.3400 9,300
Nov 13, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 10, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 9, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 8, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 7, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 6, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 3, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 2, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Nov 1, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Oct 31, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Oct 30, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Oct 27, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Oct 26, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
Oct 25, 2023 1.9550 1.9550 1.8800 1.8800 1.8800 9,700
Oct 24, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 23, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 20, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 19, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 18, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 12,600
Oct 17, 2023 1.9700 1.9700 1.9700 1.9700 1.9700 -
Oct 16, 2023 1.9700 1.9700 1.9700 1.9700 1.9700 1,200
Oct 13, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 12, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 11, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 10, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 9, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 6, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 5, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 4, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 3, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Oct 2, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Sep 29, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Sep 28, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Sep 27, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 -
Sep 26, 2023 1.9950 1.9950 1.9950 1.9950 1.9950 800
Sep 25, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 22, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 21, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 20, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 19, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 18, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 15, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 14, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 13, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 12, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 11, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 8, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 3,600
Sep 7, 2023 2.2395 2.2395 2.2395 2.2395 2.2395 -
Sep 6, 2023 2.2395 2.2395 2.2395 2.2395 2.2395 -
Sep 5, 2023 2.2395 2.2395 2.2395 2.2395 2.2395 -
Sep 1, 2023 2.2395 2.2395 2.2395 2.2395 2.2395 -
Aug 31, 2023 2.2395 2.2395 2.2395 2.2395 2.2395 -
Aug 30, 2023 2.2395 2.2395 2.2395 2.2395 2.2395 1,450
Aug 29, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Aug 28, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Aug 25, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Aug 24, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 -
Aug 23, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 2,700
Aug 22, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 -
Aug 21, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 1,130
Aug 18, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 17, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 16, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 15, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 14, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 11, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 10, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 9, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 8, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 7, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 4, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 102
Aug 3, 2023 2.1995 2.2200 2.1995 2.2200 2.2200 800
Aug 2, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 1, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 500
Jul 31, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jul 28, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jul 27, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 2,740
Jul 26, 2023 2.4750 2.4750 2.4750 2.4750 2.4750 -
Jul 25, 2023 2.4750 2.4750 2.4750 2.4750 2.4750 60,713
Jul 24, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jul 21, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jul 20, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jul 19, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 56,200
Jul 18, 2023 2.4640 2.4800 2.4100 2.4800 2.4800 288,031
Jul 17, 2023 2.4400 2.4400 2.4300 2.4300 2.4300 206,500
Jul 14, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 -
Jul 13, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 183,604
Jul 12, 2023 2.3300 2.3300 2.3300 2.3300 2.3300 -
Jul 11, 2023 2.2910 2.3300 2.2900 2.3300 2.3300 56,100
Jul 10, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jul 7, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jul 6, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jul 5, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jul 3, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jun 30, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jun 29, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jun 28, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jun 27, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jun 26, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 -
Jun 23, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 1,000
Jun 22, 2023 2.4700 2.4700 2.4700 2.4700 2.4700 55,820
Jun 21, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 20, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 16, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 15, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 14, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 13, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 12, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 9, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 8, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 7, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 6, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 5, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 2, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
Jun 1, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
May 31, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
May 30, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
May 26, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
May 25, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
May 24, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
May 23, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 -
May 22, 2023 2.2590 2.2590 2.2590 2.2590 2.2590 5,850
May 19, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 18, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 17, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 16, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 15, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 12, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 11, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 10, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 9, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 8, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 5, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 4, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 3, 2023 2.2500 2.3000 2.2500 2.3000 2.3000 4,574
May 2, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
May 1, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 28, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 27, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -