Mexico - Delayed Quote MXN

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

Compare
43.80
-0.45
(-1.02%)
At close: January 10 at 2:59:49 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 44.07 44.18 43.12 43.94 43.94 2,101,884
Jan 9, 2025 43.60 45.33 43.60 43.90 43.90 945,130
Jan 8, 2025 43.80 44.07 43.21 43.21 43.21 2,346,365
Jan 7, 2025 43.50 44.74 43.29 44.27 44.27 2,077,106
Jan 6, 2025 43.43 44.24 43.06 43.40 43.40 2,323,699
Jan 3, 2025 43.40 43.70 43.00 43.15 43.15 1,208,622
Jan 2, 2025 43.26 43.80 43.05 43.61 43.61 766,275
Dec 31, 2024 43.15 43.77 42.83 43.44 43.44 717,615
Dec 30, 2024 43.20 43.59 42.85 43.06 43.06 1,047,479
Dec 27, 2024 43.55 44.36 42.70 43.20 43.20 915,479
Dec 26, 2024 43.22 43.79 43.16 43.41 43.41 684,226
Dec 24, 2024 44.08 44.37 43.01 43.19 43.19 1,012,945
Dec 23, 2024 43.93 44.08 43.50 43.76 43.76 602,426
Dec 20, 2024 43.96 44.74 43.75 43.75 43.75 19,619,666
Dec 19, 2024 44.07 45.43 43.51 43.70 43.70 1,645,856
Dec 18, 2024 45.04 46.20 44.23 44.40 44.40 1,409,664
Dec 17, 2024 45.91 46.35 45.66 46.07 46.07 1,754,391
Dec 16, 2024 47.44 47.53 45.53 45.83 45.83 1,139,018
Dec 13, 2024 48.00 49.06 47.40 47.87 47.87 5,212,920
Dec 11, 2024 48.78 48.78 47.79 48.44 48.44 2,854,059
Dec 10, 2024 47.58 48.70 46.91 48.29 48.29 3,016,599
Dec 9, 2024 48.09 49.04 47.47 47.67 47.67 3,953,307
Dec 6, 2024 48.55 48.93 47.80 47.90 47.90 1,606,760
Dec 5, 2024 48.01 49.36 48.01 48.39 48.39 1,628,501
Dec 4, 2024 48.71 49.33 47.72 47.90 47.90 2,119,086
Dec 3, 2024 48.95 49.47 48.50 48.82 48.82 2,859,297
Dec 2, 2024 47.84 48.95 47.38 48.95 48.95 1,558,531
Nov 29, 2024 46.63 48.90 46.10 48.10 48.10 2,414,466
Nov 28, 2024 46.86 47.02 46.24 46.90 46.90 152,518
Nov 27, 2024 44.90 47.13 44.86 46.64 46.64 1,824,724
Nov 26, 2024 46.40 46.42 44.86 45.25 45.25 1,228,705
Nov 25, 2024 45.11 47.17 44.86 47.00 47.00 4,857,463
Nov 22, 2024 45.23 45.90 44.54 45.54 45.54 891,324
Nov 21, 2024 44.97 45.59 44.79 44.86 44.86 1,707,594
Nov 20, 2024 44.53 45.38 44.53 44.98 44.98 1,056,916
Nov 19, 2024 44.50 46.00 44.37 44.97 44.97 1,212,810
Nov 15, 2024 43.90 44.92 43.90 44.75 44.75 574,769
Nov 14, 2024 43.54 44.79 43.10 44.27 44.27 1,226,186
Nov 13, 2024 43.48 43.95 42.92 43.73 43.73 1,322,879
Nov 12, 2024 43.81 43.92 43.25 43.34 43.34 1,194,649
Nov 11, 2024 43.90 44.23 43.30 44.23 44.23 943,354
Nov 8, 2024 45.08 45.08 43.50 44.09 44.09 785,215
Nov 7, 2024 44.75 45.50 43.66 45.16 45.16 3,533,102
Nov 6, 2024 43.52 44.77 42.32 44.37 44.37 3,616,656
Nov 5, 2024 44.32 44.48 42.50 44.30 44.30 2,180,999
Nov 4, 2024 43.95 45.18 43.78 44.19 44.19 758,209
Nov 1, 2024 44.75 45.75 43.54 43.54 43.54 1,354,231
Oct 31, 2024 45.30 46.38 44.48 44.48 44.48 2,767,559
Oct 30, 2024 45.79 46.38 45.10 45.47 45.47 823,687
Oct 29, 2024 45.42 46.50 45.33 46.02 46.02 925,712
Oct 28, 2024 45.45 46.79 44.88 45.56 45.56 848,366
Oct 25, 2024 45.49 46.50 45.04 45.82 45.82 856,051
Oct 24, 2024 45.98 46.53 45.00 45.48 45.48 614,149
Oct 23, 2024 45.66 46.51 44.80 45.86 45.86 971,457
Oct 22, 2024 46.09 46.09 44.00 45.55 45.55 1,868,152
Oct 21, 2024 46.36 46.38 45.52 45.86 45.86 299,451
Oct 18, 2024 46.30 47.99 46.30 46.79 46.79 350,456
Oct 17, 2024 46.86 47.41 46.01 46.42 46.42 589,025
Oct 16, 2024 46.25 47.25 45.78 46.86 46.86 807,795
Oct 15, 2024 46.64 46.64 45.52 46.26 46.26 1,154,138
Oct 14, 2024 47.54 47.54 46.29 46.71 46.71 727,270
Oct 11, 2024 47.00 47.88 47.00 47.63 47.63 564,280
Oct 10, 2024 46.97 47.75 46.00 47.65 47.65 932,202
Oct 9, 2024 47.30 48.01 46.42 46.61 46.61 1,015,825
Oct 8, 2024 47.31 47.76 46.50 47.03 47.03 1,165,340
Oct 7, 2024 47.68 49.00 47.14 47.14 47.14 1,017,303
Oct 4, 2024 45.87 49.36 45.11 47.73 47.73 825,229
Oct 3, 2024 46.33 46.98 45.27 45.53 45.53 950,694
Oct 2, 2024 44.62 47.37 44.29 47.23 47.23 928,660
Sep 30, 2024 45.67 46.39 44.49 44.87 44.87 1,277,901
Sep 27, 2024 46.52 46.67 45.37 45.81 45.81 833,732
Sep 26, 2024 45.80 47.93 45.80 46.50 46.50 863,884
Sep 25, 2024 47.00 47.41 45.32 45.72 45.72 890,335
Sep 24, 2024 44.56 47.30 44.56 47.09 47.09 1,241,154
Sep 23, 2024 45.39 45.49 43.85 44.52 44.52 800,008
Sep 20, 2024 46.79 46.79 44.66 44.76 44.76 8,037,571
Sep 19, 2024 46.51 46.93 45.18 46.80 46.80 1,174,961
Sep 18, 2024 46.22 47.40 45.82 46.07 46.07 566,821
Sep 17, 2024 45.05 47.87 45.05 46.67 46.67 774,419
Sep 13, 2024 46.33 46.33 44.55 44.86 44.86 349,519
Sep 12, 2024 44.50 46.42 44.41 45.94 45.94 965,672
Sep 11, 2024 44.84 45.50 44.12 44.39 44.39 741,624
Sep 10, 2024 45.19 45.19 43.98 44.85 44.85 811,820
Sep 9, 2024 44.59 46.03 44.24 44.66 44.66 601,889
Sep 6, 2024 46.23 46.32 44.06 44.45 44.45 534,335
Sep 5, 2024 46.60 46.78 45.04 45.73 45.73 700,232
Sep 4, 2024 45.73 46.90 45.60 46.01 46.01 905,252
Sep 3, 2024 46.26 46.70 44.59 45.69 45.69 1,114,540
Sep 2, 2024 46.57 46.81 46.03 46.74 46.74 369,078
Aug 30, 2024 46.95 47.29 45.82 46.80 46.80 6,997,746
Aug 29, 2024 46.71 47.30 46.12 47.03 47.03 709,399
Aug 28, 2024 45.88 47.36 45.71 46.30 46.30 1,031,845
Aug 27, 2024 46.99 47.36 45.50 45.51 45.51 1,194,880
Aug 26, 2024 46.35 47.26 46.35 46.73 46.73 1,079,674
Aug 23, 2024 47.04 48.17 46.34 46.34 46.34 1,173,934
Aug 22, 2024 47.45 47.69 46.82 47.47 47.47 1,774,458
Aug 21, 2024 47.27 47.99 46.94 47.46 47.46 1,359,526
Aug 20, 2024 47.39 48.29 47.07 47.51 47.51 480,157
Aug 19, 2024 47.97 48.02 46.97 47.72 47.72 578,928
Aug 16, 2024 47.09 47.56 47.09 47.55 47.55 542,641
Aug 15, 2024 46.23 47.50 46.23 47.40 47.40 739,894
Aug 14, 2024 45.92 46.48 45.15 46.37 46.37 944,583
Aug 13, 2024 44.65 46.22 44.03 46.06 46.06 1,289,448
Aug 12, 2024 45.96 45.96 43.72 44.20 44.20 421,452
Aug 9, 2024 43.97 45.46 43.31 45.15 45.15 1,229,225
Aug 8, 2024 43.84 44.26 43.38 43.94 43.94 988,798
Aug 7, 2024 43.47 44.10 43.45 43.70 43.70 1,347,461
Aug 6, 2024 42.43 44.09 42.10 43.88 43.88 1,382,475
Aug 5, 2024 43.12 43.85 42.04 42.50 42.50 1,103,059
Aug 2, 2024 44.28 44.29 43.12 43.67 43.67 1,313,529
Aug 1, 2024 45.54 45.70 44.32 44.68 44.68 1,025,066
Jul 31, 2024 44.00 45.75 44.00 45.69 45.69 2,445,211
Jul 30, 2024 43.21 44.84 43.21 43.99 43.99 3,795,742
Jul 29, 2024 44.58 45.39 43.50 43.74 43.74 1,098,722
Jul 26, 2024 45.98 45.98 44.27 44.93 44.93 1,104,702
Jul 25, 2024 46.98 46.98 45.01 45.66 45.66 2,372,461
Jul 24, 2024 44.84 47.48 44.24 46.39 46.39 1,708,320
Jul 23, 2024 45.00 45.21 43.83 45.05 45.05 1,522,571
Jul 22, 2024 44.09 44.53 43.69 44.40 44.40 1,065,708
Jul 19, 2024 43.65 44.12 43.15 43.99 43.99 707,088
Jul 18, 2024 43.75 44.67 42.76 43.31 43.31 1,057,981
Jul 17, 2024 43.56 44.10 42.82 43.74 43.74 2,581,309
Jul 16, 2024 44.21 45.00 43.58 43.91 43.91 1,007,518
Jul 15, 2024 45.33 45.40 43.73 44.10 44.10 1,048,878
Jul 12, 2024 44.96 45.70 44.42 45.52 45.52 1,187,171
Jul 11, 2024 45.65 45.65 44.16 44.89 44.89 979,922
Jul 10, 2024 43.93 45.65 43.35 45.35 45.35 2,407,782
Jul 9, 2024 43.95 44.50 43.12 43.36 43.36 1,223,602
Jul 8, 2024 43.51 44.42 42.81 44.42 44.42 1,857,310
Jul 5, 2024 44.51 44.56 43.14 43.59 43.59 934,726
Jul 4, 2024 44.67 45.29 44.60 44.70 44.70 53,718
Jul 3, 2024 43.15 46.01 43.15 45.22 45.22 1,525,004
Jul 2, 2024 43.27 44.40 43.20 43.69 43.69 2,743,969
Jul 1, 2024 43.59 44.24 43.22 44.11 44.11 1,724,237
Jun 28, 2024 43.55 44.85 42.61 43.39 43.39 2,642,770
Jun 27, 2024 43.71 43.94 43.00 43.02 43.02 1,431,613
Jun 26, 2024 43.17 44.24 42.77 43.98 43.98 2,659,733
Jun 25, 2024 43.47 43.99 42.10 43.64 43.64 2,021,816
Jun 24, 2024 43.13 43.58 42.42 43.30 43.30 2,558,183
Jun 21, 2024 43.72 43.78 42.58 42.82 42.82 12,725,711
Jun 20, 2024 42.53 43.79 41.90 43.72 43.72 1,939,275
Jun 19, 2024 44.22 44.22 42.56 43.35 43.35 566,246
Jun 18, 2024 41.25 45.00 41.25 43.65 43.65 2,019,153
Jun 17, 2024 43.00 43.49 41.30 41.43 41.43 986,879
Jun 14, 2024 42.28 42.49 41.30 41.82 41.82 1,923,610
Jun 13, 2024 42.83 43.00 41.82 42.09 42.09 3,247,426
Jun 12, 2024 44.15 44.17 42.76 43.20 43.20 3,010,299
Jun 11, 2024 43.26 44.80 42.32 44.00 44.00 2,575,747
Jun 10, 2024 44.67 44.73 42.82 43.27 43.27 1,855,390
Jun 7, 2024 46.33 46.80 44.27 44.35 44.35 2,675,396
Jun 6, 2024 47.84 48.98 45.35 46.52 46.52 2,496,881
Jun 5, 2024 44.63 47.12 44.63 47.04 47.04 2,216,213
Jun 4, 2024 42.69 45.58 42.69 44.60 44.60 2,441,347
Jun 3, 2024 45.59 45.59 41.14 42.04 42.04 6,479,555
May 31, 2024 46.12 46.79 45.12 45.40 45.40 6,187,263
May 30, 2024 45.41 47.41 45.41 46.60 46.60 1,381,648
May 29, 2024 46.30 46.88 44.28 46.39 46.39 1,892,701
May 28, 2024 45.66 46.93 45.07 46.30 46.30 1,188,146
May 27, 2024 45.51 45.92 44.98 45.51 45.51 414,167
May 24, 2024 46.80 46.80 45.80 45.83 45.83 867,774
May 23, 2024 47.05 47.56 46.60 46.98 46.98 1,072,441
May 22, 2024 47.39 47.85 46.67 47.69 47.69 1,144,552
May 21, 2024 48.01 48.24 46.88 47.50 47.50 1,578,815
May 20, 2024 48.95 49.40 48.19 48.48 48.48 864,702
May 17, 2024 49.80 49.90 48.80 48.85 48.85 1,517,277
May 16, 2024 49.56 50.11 48.75 49.34 49.34 3,233,743
May 15, 2024 48.15 51.00 48.15 49.37 49.37 1,198,692
May 14, 2024 49.73 49.77 48.69 48.96 48.96 916,684
May 13, 2024 50.38 51.89 49.61 49.86 49.86 780,469
May 10, 2024 50.41 51.39 50.20 50.71 50.71 1,484,146
May 9, 2024 48.98 51.57 48.52 50.63 50.63 1,377,193
May 8, 2024 48.98 49.88 48.58 49.21 49.21 1,080,962
May 7, 2024 48.72 49.23 48.14 48.98 48.98 942,654
May 6, 2024 48.80 49.69 48.37 48.54 48.54 1,240,582
May 3, 2024 48.60 49.29 47.31 48.60 48.60 1,408,616
May 2, 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 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

Related Tickers

GF4.F Grupo Financiero Galicia S.A.
69.50
+1.46%
 
GF4.DU Grupo Financiero Galicia SA
69.00
-0.72%
 
BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
43.12
-2.77%
 
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
139.66
-0.49%
 
CAIXY CaixaBank, S.A.
1.9100
+0.53%
 
FMTY14.MX Fibra Mty, S.A.P.I. de C.V.
10.83
-0.18%
 
BAP Credicorp Ltd.
180.12
-1.99%
 
CBK.DE Commerzbank AG
16.65
-0.83%
 
ACA.PA Crédit Agricole S.A.
13.38
-0.45%
 
DBK.DE Deutsche Bank Aktiengesellschaft
17.10
-0.23%