Grupo Financiero Inbursa, S.A.B. de C.V. (BMV:GFINBUR.O)
Mexico
· Delayed Price · Currency is MXN 44.59
-0.48 (-1.07%)
At close: Apr 27, 2026
Grupo Financiero Inbursa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.36 | 44.71 | 43.26 | 43.35 | 43.35 | -2.78% | 2,004,027 |
| Apr 27, 2026 | 44.79 | 45.20 | 44.35 | 44.59 | 44.59 | -1.07% | 2,293,517 |
| Apr 24, 2026 | 44.86 | 45.44 | 44.64 | 45.07 | 45.07 | 0.63% | 1,830,829 |
| Apr 23, 2026 | 45.20 | 45.34 | 44.52 | 44.79 | 44.79 | -0.42% | 1,910,328 |
| Apr 22, 2026 | 44.87 | 45.38 | 44.56 | 44.98 | 44.98 | 0.36% | 1,353,716 |
| Apr 21, 2026 | 45.18 | 45.90 | 44.15 | 44.82 | 44.82 | -0.44% | 1,548,138 |
| Apr 20, 2026 | 44.43 | 45.28 | 44.06 | 45.02 | 45.02 | 1.15% | 2,627,853 |
| Apr 17, 2026 | 44.84 | 44.84 | 43.75 | 44.51 | 44.51 | 0.23% | 1,943,113 |
| Apr 16, 2026 | 45.35 | 45.41 | 43.82 | 44.41 | 44.41 | -1.88% | 2,776,895 |
| Apr 15, 2026 | 44.14 | 45.62 | 43.81 | 45.26 | 45.26 | 2.01% | 1,638,903 |
| Apr 14, 2026 | 45.27 | 45.44 | 44.08 | 44.37 | 44.37 | -1.11% | 1,194,858 |
| Apr 13, 2026 | 44.87 | 45.35 | 44.72 | 44.87 | 44.87 | -0.33% | 1,291,062 |
| Apr 10, 2026 | 45.64 | 45.79 | 44.89 | 45.02 | 45.02 | -1.03% | 1,069,585 |
| Apr 9, 2026 | 45.26 | 46.20 | 45.10 | 45.49 | 45.49 | - | 1,038,475 |
| Apr 8, 2026 | 44.70 | 46.19 | 44.70 | 45.49 | 45.49 | 2.57% | 1,695,741 |
| Apr 7, 2026 | 44.69 | 45.06 | 44.12 | 44.35 | 44.35 | -1.16% | 997,032 |
| Apr 6, 2026 | 45.85 | 45.92 | 44.59 | 44.87 | 44.87 | -1.51% | 549,296 |
| Apr 1, 2026 | 45.43 | 45.87 | 44.61 | 45.56 | 45.56 | 0.91% | 958,531 |
| Mar 31, 2026 | 43.44 | 45.47 | 43.44 | 45.15 | 45.15 | 3.79% | 1,503,959 |
| Mar 30, 2026 | 43.40 | 44.09 | 43.37 | 43.50 | 43.50 | 0.39% | 954,048 |
| Mar 27, 2026 | 44.17 | 44.74 | 43.11 | 43.33 | 43.33 | -2.23% | 1,536,911 |
| Mar 26, 2026 | 45.28 | 45.64 | 44.21 | 44.32 | 44.32 | -2.64% | 1,469,978 |
| Mar 25, 2026 | 43.49 | 45.68 | 43.42 | 45.52 | 45.52 | 5.57% | 1,482,477 |
| Mar 24, 2026 | 42.77 | 43.44 | 42.58 | 43.12 | 43.12 | 0.91% | 1,901,997 |
| Mar 23, 2026 | 42.58 | 43.10 | 42.25 | 42.73 | 42.73 | 0.23% | 1,569,988 |
| Mar 20, 2026 | 42.74 | 43.35 | 41.72 | 42.63 | 42.63 | -0.19% | 7,700,550 |
| Mar 19, 2026 | 43.13 | 43.26 | 42.00 | 42.71 | 42.71 | -1.27% | 5,799,015 |
| Mar 18, 2026 | 43.37 | 43.48 | 42.99 | 43.26 | 43.26 | 0.02% | 752,081 |
| Mar 17, 2026 | 43.10 | 43.33 | 42.73 | 43.25 | 43.25 | 0.84% | 1,642,781 |
| Mar 13, 2026 | 42.75 | 43.50 | 42.68 | 42.89 | 42.89 | -0.19% | 1,187,411 |
| Mar 12, 2026 | 42.85 | 43.30 | 42.10 | 42.97 | 42.97 | -0.46% | 1,759,981 |
| Mar 11, 2026 | 43.50 | 43.61 | 42.92 | 43.17 | 43.17 | -0.46% | 780,312 |
| Mar 10, 2026 | 43.01 | 43.81 | 42.58 | 43.37 | 43.37 | 1.40% | 1,606,150 |
| Mar 9, 2026 | 42.49 | 43.08 | 41.74 | 42.77 | 42.77 | -0.53% | 2,657,195 |
| Mar 6, 2026 | 42.70 | 43.59 | 42.06 | 43.00 | 43.00 | -0.05% | 2,954,468 |
| Mar 5, 2026 | 44.04 | 44.04 | 42.87 | 43.02 | 43.02 | -2.63% | 2,176,574 |
| Mar 4, 2026 | 42.17 | 44.30 | 42.17 | 44.18 | 44.18 | 5.09% | 1,600,019 |
| Mar 3, 2026 | 42.81 | 42.81 | 40.53 | 42.04 | 42.04 | -2.30% | 1,957,345 |
| Mar 2, 2026 | 43.61 | 43.92 | 42.61 | 43.03 | 43.03 | -1.76% | 2,172,251 |
| Feb 27, 2026 | 44.10 | 44.35 | 43.28 | 43.80 | 43.80 | -0.84% | 4,709,529 |
| Feb 26, 2026 | 44.96 | 45.34 | 44.04 | 44.17 | 44.17 | -1.05% | 1,775,033 |
| Feb 25, 2026 | 45.19 | 45.29 | 44.25 | 44.64 | 44.64 | -1.04% | 1,347,408 |
| Feb 24, 2026 | 44.23 | 45.25 | 44.00 | 45.11 | 45.11 | 2.11% | 1,496,674 |
| Feb 23, 2026 | 45.02 | 45.02 | 43.86 | 44.18 | 44.18 | -2.36% | 1,242,706 |
| Feb 20, 2026 | 44.85 | 45.33 | 44.59 | 45.25 | 45.25 | 1.39% | 656,059 |
| Feb 19, 2026 | 44.56 | 45.16 | 44.30 | 44.63 | 44.63 | 0.79% | 916,016 |
| Feb 18, 2026 | 45.62 | 45.77 | 44.16 | 44.28 | 44.28 | -2.70% | 1,788,207 |
| Feb 17, 2026 | 45.36 | 45.78 | 44.91 | 45.51 | 45.51 | 0.82% | 766,317 |
| Feb 16, 2026 | 46.62 | 46.66 | 45.03 | 45.14 | 45.14 | -3.73% | 425,621 |
| Feb 13, 2026 | 44.63 | 47.00 | 44.42 | 46.89 | 46.89 | 5.04% | 1,960,990 |
| Feb 12, 2026 | 44.83 | 45.80 | 44.02 | 44.64 | 44.64 | -0.56% | 3,317,585 |
| Feb 11, 2026 | 45.85 | 46.39 | 44.64 | 44.89 | 44.89 | -1.36% | 2,114,576 |
| Feb 10, 2026 | 46.10 | 46.54 | 45.24 | 45.51 | 45.51 | -0.15% | 1,036,795 |
| Feb 9, 2026 | 46.00 | 46.99 | 45.33 | 45.58 | 45.58 | -1.09% | 1,099,651 |
| Feb 6, 2026 | 44.40 | 46.24 | 44.15 | 46.08 | 46.08 | 4.23% | 1,723,241 |
| Feb 5, 2026 | 44.58 | 45.90 | 43.90 | 44.21 | 44.21 | -0.63% | 1,946,724 |
| Feb 4, 2026 | 45.67 | 45.68 | 44.12 | 44.49 | 44.49 | -1.74% | 6,280,341 |
| Feb 3, 2026 | 43.89 | 46.22 | 43.89 | 45.28 | 45.28 | 3.57% | 1,974,846 |
| Jan 30, 2026 | 44.77 | 45.14 | 43.35 | 43.72 | 43.72 | -1.86% | 2,259,434 |
| Jan 29, 2026 | 45.65 | 46.06 | 44.29 | 44.55 | 44.55 | -2.17% | 1,152,132 |
| Jan 28, 2026 | 45.55 | 45.95 | 45.31 | 45.54 | 45.54 | 0.46% | 1,226,935 |
| Jan 27, 2026 | 45.17 | 45.90 | 44.63 | 45.33 | 45.33 | 0.71% | 1,234,984 |
| Jan 26, 2026 | 44.95 | 45.90 | 44.83 | 45.01 | 45.01 | 0.20% | 799,133 |
| Jan 23, 2026 | 45.00 | 45.68 | 44.26 | 44.92 | 44.92 | -0.27% | 1,177,472 |
| Jan 22, 2026 | 44.07 | 45.18 | 44.01 | 45.04 | 45.04 | 2.64% | 1,382,607 |
| Jan 21, 2026 | 44.99 | 45.66 | 43.77 | 43.88 | 43.88 | -1.88% | 1,684,224 |
| Jan 20, 2026 | 44.72 | 45.27 | 43.83 | 44.72 | 44.72 | -0.33% | 991,751 |
| Jan 19, 2026 | 45.10 | 45.34 | 44.73 | 44.87 | 44.87 | -0.86% | 315,018 |
| Jan 16, 2026 | 44.75 | 45.55 | 44.52 | 45.26 | 45.26 | 1.25% | 2,105,167 |
| Jan 15, 2026 | 44.63 | 45.65 | 44.46 | 44.70 | 44.70 | - | 1,112,263 |
| Jan 14, 2026 | 43.90 | 45.07 | 43.80 | 44.70 | 44.70 | 1.45% | 1,817,646 |
| Jan 13, 2026 | 44.43 | 44.95 | 43.95 | 44.06 | 44.06 | -1.10% | 899,931 |
| Jan 12, 2026 | 44.34 | 44.76 | 43.87 | 44.55 | 44.55 | 0.07% | 777,132 |
| Jan 9, 2026 | 45.00 | 45.00 | 44.08 | 44.52 | 44.52 | -0.18% | 822,109 |
| Jan 8, 2026 | 44.89 | 44.99 | 44.29 | 44.60 | 44.60 | -0.16% | 1,089,481 |
| Jan 7, 2026 | 43.11 | 44.97 | 43.11 | 44.67 | 44.67 | 3.21% | 1,608,949 |
| Jan 6, 2026 | 43.81 | 44.31 | 42.95 | 43.28 | 43.28 | -1.32% | 5,656,065 |
| Jan 5, 2026 | 43.44 | 44.33 | 43.43 | 43.86 | 43.86 | 0.87% | 1,167,804 |
| Jan 2, 2026 | 43.42 | 43.94 | 43.32 | 43.48 | 43.48 | -0.21% | 364,856 |
| Dec 31, 2025 | 43.24 | 43.73 | 43.16 | 43.57 | 43.57 | 0.90% | 1,141,398 |
| Dec 30, 2025 | 44.03 | 44.13 | 43.00 | 43.18 | 43.18 | -1.57% | 1,767,518 |
| Dec 29, 2025 | 44.24 | 44.32 | 43.76 | 43.87 | 43.87 | -0.66% | 829,709 |
| Dec 26, 2025 | 44.62 | 44.72 | 44.00 | 44.16 | 44.16 | -0.65% | 149,636 |
| Dec 24, 2025 | 44.27 | 44.74 | 44.17 | 44.45 | 44.45 | 0.09% | 193,270 |
| Dec 23, 2025 | 43.88 | 44.54 | 43.71 | 44.41 | 44.41 | 0.66% | 602,418 |
| Dec 22, 2025 | 43.12 | 44.30 | 42.67 | 44.12 | 44.12 | 2.84% | 1,724,144 |
| Dec 19, 2025 | 44.15 | 44.49 | 42.55 | 42.90 | 42.90 | -2.37% | 8,669,043 |
| Dec 18, 2025 | 42.78 | 44.13 | 42.78 | 43.94 | 43.94 | 2.40% | 1,657,169 |
| Dec 17, 2025 | 43.29 | 43.46 | 42.78 | 42.91 | 42.91 | -0.58% | 1,562,198 |
| Dec 16, 2025 | 43.45 | 43.57 | 43.00 | 43.16 | 43.16 | -0.83% | 1,594,983 |
| Dec 15, 2025 | 43.99 | 44.30 | 43.26 | 43.52 | 43.52 | -0.71% | 1,314,587 |
| Dec 11, 2025 | 43.70 | 44.14 | 43.25 | 43.83 | 43.83 | 1.27% | 1,241,165 |
| Dec 10, 2025 | 44.09 | 44.09 | 42.88 | 43.28 | 43.28 | -2.10% | 1,281,527 |
| Dec 9, 2025 | 44.22 | 44.45 | 43.52 | 44.21 | 44.21 | -0.54% | 1,400,173 |
| Dec 8, 2025 | 44.23 | 44.75 | 43.70 | 44.45 | 44.45 | 1.00% | 913,078 |
| Dec 5, 2025 | 44.05 | 44.86 | 43.89 | 44.01 | 44.01 | -0.50% | 826,002 |
| Dec 4, 2025 | 43.61 | 44.39 | 43.44 | 44.23 | 44.23 | 1.10% | 2,605,135 |
| Dec 3, 2025 | 44.32 | 44.32 | 43.22 | 43.75 | 43.75 | -0.79% | 1,727,599 |
| Dec 2, 2025 | 43.80 | 44.15 | 43.60 | 44.10 | 44.10 | 0.66% | 1,648,993 |
| Dec 1, 2025 | 43.48 | 43.91 | 42.80 | 43.81 | 43.81 | 1.04% | 2,462,184 |