Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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