Mexico - Delayed Quote
MXN
Grupo Financiero Inbursa, S.A.B. de C.V. (GFINBURO.MX)
44.52
+0.20
(+0.45%)
As of 10:35:13 AM CST. Market Open.
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
44.99
45.75
44.49
44.72
44.72
328,252
Nov 3, 2026
45.00
46.08
44.25
44.26
44.26
2,315,401
Oct 30, 2026
44.51
44.95
44.15
44.90
44.90
1,853,857
Oct 29, 2026
44.71
45.08
44.15
44.54
44.54
1,824,014
Oct 28, 2026
46.00
46.76
44.40
44.66
44.66
2,381,616
Oct 27, 2026
47.48
47.68
45.69
46.00
46.00
2,324,717
Oct 26, 2026
46.59
48.83
46.50
47.06
47.06
1,823,186
Oct 23, 2026
45.82
47.13
45.41
47.08
47.08
1,200,001
Oct 22, 2026
46.05
46.09
45.39
45.75
45.75
820,177
Oct 21, 2026
45.99
46.39
45.43
45.85
45.85
1,856,981
Oct 20, 2026
45.22
46.18
45.22
45.46
45.46
1,357,639
Oct 19, 2026
46.34
46.63
45.18
45.27
45.27
1,182,466
Oct 16, 2026
45.90
46.51
45.87
46.32
46.32
996,146
Oct 15, 2026
44.78
46.02
44.70
46.00
46.00
912,477
Oct 14, 2026
44.29
45.35
44.19
44.60
44.60
3,484,388
Oct 13, 2026
43.55
45.59
43.55
44.53
44.53
2,338,068
Oct 12, 2026
42.26
44.30
42.26
44.06
44.06
2,747,324
Oct 9, 2026
41.51
42.70
41.39
42.26
42.26
1,762,560
Oct 8, 2026
41.39
41.83
41.20
41.61
41.61
1,907,523
Oct 7, 2026
41.03
41.71
40.80
41.43
41.43
2,345,175
Oct 6, 2026
40.64
41.69
40.64
41.28
41.28
1,820,819
Oct 5, 2026
41.16
41.19
40.52
40.72
40.72
1,185,472
Oct 2, 2026
40.95
41.20
40.52
41.18
41.18
1,445,333
Oct 1, 2026
41.54
41.54
40.50
40.76
40.76
6,630,761
Sep 30, 2026
41.50
41.58
41.10
41.27
41.27
3,923,429
Sep 29, 2026
41.78
42.21
41.25
41.58
41.58
2,324,838
Sep 28, 2026
41.69
41.85
41.50
41.78
41.78
885,626
Sep 25, 2026
41.38
41.71
41.37
41.65
41.65
622,136
Sep 24, 2026
41.35
41.70
41.12
41.38
41.38
1,300,203
Sep 23, 2026
41.50
41.83
41.22
41.48
41.48
1,235,289
Sep 22, 2026
41.23
41.69
41.10
41.55
41.55
2,208,846
Sep 21, 2026
41.23
41.64
41.08
41.28
41.28
1,229,714
Sep 18, 2026
42.23
42.23
40.83
41.21
41.21
33,093,079
Sep 17, 2026
42.00
42.45
41.81
42.28
42.28
1,455,731
Sep 15, 2026
42.59
42.79
42.00
42.39
42.39
2,995,481
Sep 14, 2026
42.39
43.00
42.02
42.72
42.72
2,013,646
Sep 11, 2026
42.90
42.91
42.20
42.45
42.45
1,154,786
Sep 10, 2026
42.69
43.12
42.63
42.63
42.63
1,274,077
Sep 9, 2026
42.87
43.25
42.70
43.05
43.05
1,573,859
Sep 8, 2026
43.34
43.48
42.51
43.18
43.18
2,024,286
Sep 7, 2026
43.81
44.03
43.00
43.00
43.00
792,969
Sep 4, 2026
43.85
44.58
43.69
43.81
43.81
3,340,015
Sep 3, 2026
43.78
44.36
43.48
44.06
44.06
2,179,059
Sep 2, 2026
43.36
43.98
42.64
43.50
43.50
2,392,747
Sep 1, 2026
44.28
44.52
43.30
43.38
43.38
1,487,349
Aug 31, 2026
43.91
44.46
43.75
44.27
44.27
4,148,961
Aug 28, 2026
43.81
44.35
43.62
44.22
44.22
2,050,278
Aug 27, 2026
43.92
44.46
43.49
43.88
43.88
1,725,746
Aug 26, 2026
43.46
44.35
43.39
43.97
43.97
1,324,455
Aug 25, 2026
43.42
43.77
42.62
43.49
43.49
1,768,503
Aug 24, 2026
43.60
43.90
42.89
43.27
43.27
2,642,253
Aug 21, 2026
43.59
44.29
43.42
43.90
43.90
1,911,632
Aug 20, 2026
44.23
44.24
43.07
43.50
43.50
1,921,569
Aug 19, 2026
42.76
44.57
42.57
44.07
44.07
2,291,575
Aug 18, 2026
42.72
43.37
42.47
42.69
42.69
1,139,283
Aug 17, 2026
42.58
42.80
42.06
42.55
42.55
1,562,402
Aug 14, 2026
42.95
43.19
42.24
42.51
42.51
1,982,456
Aug 13, 2026
43.11
43.45
42.65
43.06
43.06
2,575,159
Aug 12, 2026
43.45
43.88
43.00
43.25
43.25
3,894,858
Aug 11, 2026
43.87
44.16
43.46
43.61
43.61
1,531,515
Aug 10, 2026
43.74
44.33
43.05
44.08
44.08
1,153,523
Aug 7, 2026
43.31
43.85
43.29
43.49
43.49
560,788
Aug 6, 2026
43.21
44.28
43.12
43.41
43.41
1,332,094
Aug 5, 2026
43.49
43.87
42.87
43.20
43.20
1,384,450
Aug 4, 2026
44.05
44.39
43.00
43.50
43.50
1,194,307
Aug 3, 2026
44.54
44.66
43.59
44.10
44.10
898,605
Jul 31, 2026
45.48
45.48
44.27
44.63
44.63
3,046,805
Jul 30, 2026
44.34
44.96
44.11
44.52
44.52
2,276,168
Jul 29, 2026
44.78
45.10
44.03
44.43
44.43
4,433,286
Jul 28, 2026
43.65
45.72
43.22
44.98
44.98
1,150,297
Jul 27, 2026
42.66
43.78
42.36
43.40
43.40
1,085,180
Jul 24, 2026
41.79
42.63
41.25
42.54
42.54
1,490,292
Jul 23, 2026
42.32
42.36
40.74
41.81
41.81
3,400,284
Jul 22, 2026
42.79
42.93
42.34
42.75
42.75
1,658,991
Jul 21, 2026
41.87
42.78
41.87
42.30
42.30
1,305,200
Jul 20, 2026
42.10
42.39
41.56
42.07
42.07
1,883,932
Jul 17, 2026
41.66
42.47
41.61
42.20
42.20
908,198
Jul 16, 2026
42.50
42.89
41.61
42.00
42.00
712,892
Jul 15, 2026
41.95
42.32
41.58
42.10
42.10
1,150,576
Jul 14, 2026
41.79
42.20
41.54
42.10
42.10
1,066,586
Jul 13, 2026
41.40
41.94
41.14
41.34
41.34
2,082,248
Jul 10, 2026
41.42
41.91
41.41
41.41
41.41
844,534
Jul 9, 2026
41.77
41.89
40.98
41.17
41.17
1,640,567
Jul 8, 2026
41.98
42.05
41.32
41.90
41.90
615,951
Jul 7, 2026
41.81
42.25
41.50
42.13
42.13
1,158,366
Jul 6, 2026
41.52
41.90
41.38
41.68
41.68
908,612
Jul 3, 2026
41.51
41.55
41.31
41.46
41.46
193,806
Jul 2, 2026
41.74
42.50
41.41
41.45
41.45
602,241
Jul 1, 2026
41.46
42.04
41.21
41.84
41.84
964,748
Jun 30, 2026
41.90
41.97
41.08
41.68
41.68
1,376,743
Jun 29, 2026
41.35
41.86
40.91
41.49
41.49
663,960
Jun 26, 2026
41.21
41.38
40.85
41.01
41.01
897,972
Jun 25, 2026
40.87
41.55
40.68
41.42
41.42
1,936,852
Jun 24, 2026
40.82
41.12
40.40
41.00
41.00
2,277,866
Jun 23, 2026
41.18
41.56
40.64
40.99
40.99
1,973,921
Jun 22, 2026
41.69
41.89
41.12
41.15
41.15
7,745,952
Jun 19, 2026
42.19
42.19
41.43
41.76
41.76
6,821,546
Jun 18, 2026
42.45
42.64
42.08
42.28
42.28
2,864,470
Jun 17, 2026
41.86
42.57
41.58
42.22
42.22
1,665,358
Jun 16, 2026
42.14
42.20
41.63
41.70
41.70
831,244
Jun 15, 2026
42.11
42.28
41.58
41.87
41.87
1,309,650
Jun 12, 2026
41.85
42.46
41.46
42.21
42.21
689,285
Jun 11, 2026
41.62
42.00
41.22
41.56
41.56
1,017,792
Jun 10, 2026
41.80
42.06
41.41
41.69
41.69
1,039,462
Jun 9, 2026
42.55
42.55
41.55
41.84
41.84
3,390,578
Jun 8, 2026
41.99
42.17
41.55
41.89
41.89
4,516,933
Jun 5, 2026
42.55
43.00
41.75
42.05
42.05
2,714,010
Jun 4, 2026
43.36
43.36
42.52
43.07
43.07
1,821,690
Jun 3, 2026
43.29
43.44
42.72
43.10
43.10
1,886,234
Jun 2, 2026
43.50
44.50
42.90
43.40
43.40
1,773,096
Jun 1, 2026
43.17
43.54
42.57
43.22
43.22
1,594,942
May 29, 2026
43.25
43.54
42.65
43.20
43.20
4,301,631
May 28, 2026
44.04
44.04
43.08
43.24
43.24
1,533,449
May 27, 2026
43.17
44.73
43.10
44.02
44.02
1,309,075
May 26, 2026
43.12
43.30
42.79
43.18
43.18
1,080,139
May 25, 2026
42.87
43.16
42.87
43.01
43.01
211,914
May 22, 2026
42.48
43.09
42.26
43.08
43.08
826,864
May 21, 2026
42.53
42.86
42.01
42.60
42.60
1,713,760
May 20, 2026
42.61
43.22
42.60
42.87
42.87
1,386,623
May 19, 2026
42.27
43.21
42.12
42.78
42.78
1,666,689
May 18, 2026
41.88
42.58
41.50
42.56
42.56
1,913,147
May 15, 2026
41.85
42.08
41.12
41.92
41.92
1,984,095
May 14, 2026
42.38
43.00
41.38
41.88
41.88
1,910,449
May 13, 2026
42.88
43.15
42.12
42.13
42.13
1,443,797
May 12, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
42.99
43.07
42.17
42.80
42.80
3,006,809
May 11, 2026
43.15
43.45
43.08
43.29
42.19
816,425
May 8, 2026
43.04
43.45
43.00
43.15
42.05
1,008,159
May 7, 2026
43.00
43.49
42.70
42.96
41.87
4,597,724
May 6, 2026
42.85
43.13
42.64
42.90
41.81
1,880,907
May 5, 2026
43.27
43.48
42.85
43.06
41.97
2,919,104
May 4, 2026
43.00
43.78
42.58
42.90
41.81
1,410,687
Apr 30, 2026
42.30
43.19
42.27
43.00
41.91
4,085,282
Apr 29, 2026
43.52
43.57
42.00
42.24
41.17
3,163,254
Apr 28, 2026
44.36
44.71
43.26
43.31
42.21
2,004,027
Apr 27, 2026
44.79
45.20
44.35
44.60
43.47
2,293,483
Apr 24, 2026
44.86
45.44
44.64
45.02
43.88
1,830,818
Apr 23, 2026
45.20
45.34
44.52
44.64
43.51
1,910,149
Apr 21, 2026
45.18
45.90
44.15
44.66
43.53
1,548,136
Apr 20, 2026
44.43
45.28
44.06
45.05
43.91
2,625,027
Apr 17, 2026
44.84
44.84
43.75
44.49
43.36
1,942,823
Apr 16, 2026
45.35
45.41
43.82
44.38
43.25
2,776,800
Apr 15, 2026
44.14
45.62
43.81
45.19
44.04
1,637,876
Apr 14, 2026
45.27
45.44
44.08
44.22
43.10
1,194,823
Apr 13, 2026
44.87
45.35
44.72
44.87
43.73
1,291,004
Apr 10, 2026
45.64
45.79
44.89
45.14
43.99
1,069,475
Apr 9, 2026
45.26
46.20
45.10
45.36
44.21
1,038,465
Apr 8, 2026
44.70
46.19
44.70
45.47
44.31
1,670,307
Apr 7, 2026
44.69
45.06
44.12
44.37
43.24
996,717
Apr 6, 2026
45.85
45.92
44.59
44.92
43.78
549,909
Apr 1, 2026
45.43
45.87
44.61
45.49
44.33
958,798
Mar 31, 2026
43.44
45.47
43.44
45.17
44.02
1,503,855
Mar 30, 2026
43.40
44.09
43.37
43.46
42.36
966,062
Mar 27, 2026
44.17
44.74
43.11
43.39
42.29
1,536,747
Mar 26, 2026
45.28
45.64
44.21
44.23
43.11
1,467,963
Mar 25, 2026
43.49
45.68
43.42
45.31
44.16
1,480,159
Mar 24, 2026
42.77
43.44
42.58
43.10
42.00
1,895,533
Mar 23, 2026
42.58
43.10
42.25
42.85
41.76
1,566,864
Mar 20, 2026
42.74
43.35
41.72
42.60
41.52
7,696,042
Mar 19, 2026
43.13
43.26
42.00
42.71
41.62
5,595,084
Mar 18, 2026
43.37
43.48
42.99
43.11
42.01
751,937
Mar 17, 2026
43.10
43.33
42.73
43.09
42.00
1,642,590
Mar 13, 2026
42.75
43.50
42.68
42.85
41.76
1,189,785
Mar 12, 2026
42.85
43.30
42.10
43.01
41.92
1,759,419
Mar 11, 2026
43.50
43.61
42.92
43.23
42.13
779,385
Mar 10, 2026
43.01
43.81
42.58
43.24
42.14
1,606,129
Mar 9, 2026
42.49
43.08
41.74
42.78
41.69
2,653,547
Mar 6, 2026
42.70
43.59
42.06
43.08
41.99
2,952,827
Mar 5, 2026
44.04
44.04
42.87
43.17
42.07
2,176,396
Mar 4, 2026
42.17
44.30
42.17
44.01
42.89
1,596,744
Mar 3, 2026
42.81
42.81
40.53
42.01
40.94
1,952,855
Mar 2, 2026
43.61
43.92
42.61
43.13
42.03
2,172,009
Feb 27, 2026
44.10
44.35
43.28
43.86
42.75
4,709,529
Feb 26, 2026
44.96
45.34
44.04
44.11
42.99
1,775,029
Feb 25, 2026
45.19
45.29
44.25
44.72
43.58
1,383,489
Feb 24, 2026
44.23
45.25
44.00
45.14
43.99
1,512,941
Feb 23, 2026
45.02
45.02
43.86
44.27
43.15
1,242,683
Feb 20, 2026
44.85
45.33
44.59
45.23
44.08
656,064
Feb 19, 2026
44.56
45.16
44.30
44.71
43.57
915,999
Feb 18, 2026
45.62
45.77
44.16
44.37
43.24
1,787,426
Feb 17, 2026
45.36
45.78
44.91
45.68
44.52
766,247
Feb 16, 2026
46.62
46.66
45.03
45.03
43.89
425,154
Feb 13, 2026
44.63
47.00
44.42
46.67
45.48
1,959,735
Feb 12, 2026
44.83
45.80
44.02
44.70
43.56
3,317,114
Feb 11, 2026
45.85
46.39
44.64
44.98
43.84
2,114,572
Feb 10, 2026
46.10
46.54
45.24
45.44
44.29
1,036,664
Feb 9, 2026
46.00
46.99
45.33
45.74
44.58
1,099,570
Feb 6, 2026
44.40
46.24
44.15
45.92
44.75
1,728,974
Feb 5, 2026
44.58
45.90
43.90
44.20
43.08
1,941,586
Feb 4, 2026
45.67
45.68
44.12
44.65
43.52
6,278,817
Feb 3, 2026
43.89
46.22
43.89
45.50
44.34
1,974,577
Jan 30, 2026
44.77
45.14
43.35
43.86
42.75
2,259,381
Jan 29, 2026
45.65
46.06
44.29
44.47
43.34
1,152,077
Jan 28, 2026
45.55
45.95
45.31
45.46
44.30
1,226,246
Jan 27, 2026
45.17
45.90
44.63
45.09
43.94
1,234,951
Jan 26, 2026
44.95
45.90
44.83
45.08
43.93
799,079
Jan 23, 2026
45.00
45.68
44.26
45.07
43.92
1,177,457
Jan 22, 2026
44.07
45.18
44.01
44.84
43.70
1,382,506
Jan 21, 2026
44.99
45.66
43.77
43.87
42.76
1,684,220
Jan 20, 2026
44.72
45.27
43.83
44.59
43.46
991,688
Jan 19, 2026
45.10
45.34
44.73
44.93
43.79
314,963
Jan 16, 2026
44.75
45.55
44.52
45.31
44.16
2,105,112
Jan 15, 2026
44.63
45.65
44.46
44.77
43.63
1,112,233
Jan 14, 2026
43.90
45.07
43.80
44.63
43.50
1,817,519
Jan 13, 2026
44.43
44.95
43.95
43.97
42.85
899,919
Jan 12, 2026
44.34
44.76
43.87
44.64
43.51
776,801
Jan 9, 2026
45.00
45.00
44.08
44.34
43.21
821,973
Jan 8, 2026
44.89
44.99
44.29
44.68
43.54
1,089,442
Jan 7, 2026
43.11
44.97
43.11
44.64
43.51
1,608,817
Jan 6, 2026
43.81
44.31
42.95
43.25
42.15
5,655,759
Jan 5, 2026
43.44
44.33
43.43
43.80
42.69
1,167,763
Jan 2, 2026
43.42
43.94
43.32
43.39
42.29
364,830
Dec 31, 2025
43.24
43.73
43.16
43.42
42.32
1,141,367
Dec 30, 2025
44.03
44.13
43.00
43.38
42.28
1,767,460
Dec 29, 2025
44.24
44.32
43.76
44.05
42.93
829,670
Dec 26, 2025
44.62
44.72
44.00
44.17
43.05
149,531
Dec 24, 2025
44.27
44.74
44.17
44.37
43.24
193,212
Dec 23, 2025
43.88
44.54
43.71
44.40
43.27
602,326
Dec 22, 2025
43.12
44.30
42.67
44.19
43.07
1,727,731
Dec 19, 2025
44.15
44.49
42.55
43.15
42.05
8,668,918
Dec 18, 2025
42.78
44.13
42.78
44.11
42.99
1,657,924
Dec 17, 2025
43.29
43.46
42.78
42.81
41.72
1,561,985
Dec 16, 2025
43.45
43.57
43.00
43.14
42.04
1,594,931
Dec 15, 2025
43.99
44.30
43.26
43.34
42.24
1,314,313
Dec 11, 2025
43.70
44.14
43.25
43.86
42.75
1,241,130
Dec 10, 2025
44.09
44.09
42.88
43.16
42.06
1,281,493
Dec 9, 2025
44.22
44.45
43.52
44.08
42.96
1,400,025
Dec 8, 2025
44.23
44.75
43.70
44.58
43.45
913,007
Dec 5, 2025
44.05
44.86
43.89
44.16
43.04
825,951
Dec 4, 2025
43.61
44.39
43.44
44.27
43.15
2,605,118
Dec 3, 2025
44.32
44.32
43.22
43.77
42.66
1,727,594
Dec 2, 2025
43.80
44.15
43.60
44.06
42.94
1,648,975
Dec 1, 2025
43.48
43.91
42.80
43.80
42.69
2,462,083
Nov 28, 2025
43.57
44.35
43.20
43.20
42.10
1,081,368
Nov 27, 2025
43.97
43.98
43.12
43.60
42.49
661,824
Nov 26, 2025
43.66
44.29
43.50
44.29
43.16
1,635,254
Nov 25, 2025
43.00
43.94
43.00
43.62
42.51
1,481,181
Nov 24, 2025
43.24
43.73
42.05
43.49
42.38
48,696,633
Nov 21, 2025
42.33
43.67
41.61
43.67
42.56
3,643,872
Nov 20, 2025
42.65
43.27
42.02
42.40
41.32
2,890,030
Nov 19, 2025
42.63
42.89
42.21
42.64
41.56
3,031,484
Nov 18, 2025
42.90
43.09
42.21
42.60
41.52
3,269,163
Nov 14, 2025
43.06
43.12
42.10
42.65
41.57
3,090,966
Nov 13, 2025
44.01
44.45
43.00
43.13
42.03
4,484,479
Nov 12, 2025
44.03
45.08
43.84
44.14
43.02
2,479,217
Nov 11, 2025
43.56
45.08
43.56
44.95
43.81
1,881,755
Nov 10, 2025
44.49
44.49
43.40
43.66
42.55
2,812,745
Nov 7, 2025
44.32
44.75
44.01
44.11
42.99
3,242,211
Nov 6, 2025
44.23
44.42
43.31
44.15
43.03
2,441,015
Nov 5, 2025
44.73
45.45
43.94
44.00
42.88
1,570,307
Nov 4, 2025
44.10
44.99
43.58
44.42
43.29
2,329,850
