Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	44.78	45.10	44.03	44.36	44.36	-1.44%	4,433,315
Jul 28, 2026	43.65	45.72	43.22	45.01	45.01	3.40%	1,150,428
Jul 27, 2026	42.66	43.78	42.36	43.53	43.53	2.35%	1,085,204
Jul 24, 2026	41.79	42.63	41.25	42.53	42.53	2.04%	1,491,701
Jul 23, 2026	42.32	42.36	40.74	41.68	41.68	-2.73%	3,400,435
Jul 22, 2026	42.79	42.93	42.34	42.85	42.85	1.30%	1,658,991
Jul 21, 2026	41.87	42.78	41.87	42.30	42.30	0.62%	1,305,301
Jul 20, 2026	42.10	42.39	41.56	42.04	42.04	-0.12%	1,883,999
Jul 17, 2026	41.66	42.47	41.61	42.09	42.09	0.14%	908,352
Jul 16, 2026	42.50	42.89	41.61	42.03	42.03	-0.40%	713,139
Jul 15, 2026	41.95	42.32	41.58	42.20	42.20	0.48%	1,150,629
Jul 14, 2026	41.79	42.20	41.54	42.00	42.00	1.69%	1,066,702
Jul 13, 2026	41.40	41.94	41.14	41.30	41.30	-0.46%	2,082,489
Jul 10, 2026	41.42	41.91	41.41	41.49	41.49	0.66%	845,127
Jul 9, 2026	41.77	41.89	40.98	41.22	41.22	-1.27%	1,640,579
Jul 8, 2026	41.98	42.05	41.32	41.75	41.75	-0.55%	616,059
Jul 7, 2026	41.81	42.25	41.50	41.98	41.98	0.82%	1,158,509
Jul 6, 2026	41.52	41.90	41.38	41.64	41.64	0.65%	908,665
Jul 3, 2026	41.51	41.55	41.31	41.37	41.37	-0.34%	193,821
Jul 2, 2026	41.74	42.50	41.41	41.51	41.51	-1.03%	602,356
Jul 1, 2026	41.46	42.04	41.21	41.94	41.94	0.91%	964,779
Jun 30, 2026	41.90	41.97	41.08	41.56	41.56	-0.10%	1,376,815
Jun 29, 2026	41.35	41.86	40.91	41.60	41.60	1.36%	663,962
Jun 26, 2026	41.21	41.38	40.85	41.04	41.04	-0.70%	897,993
Jun 25, 2026	40.87	41.55	40.68	41.33	41.33	1.13%	1,936,960
Jun 24, 2026	40.82	41.12	40.40	40.87	40.87	-0.15%	2,277,901
Jun 23, 2026	41.18	41.56	40.64	40.93	40.93	-0.68%	1,973,984
Jun 22, 2026	41.69	41.89	41.12	41.21	41.21	-1.15%	7,746,001
Jun 19, 2026	42.19	42.19	41.43	41.69	41.69	-1.26%	6,821,568
Jun 18, 2026	42.45	42.64	42.08	42.22	42.22	-0.12%	2,722,173
Jun 17, 2026	41.86	42.57	41.58	42.27	42.27	1.25%	1,663,684
Jun 16, 2026	42.14	42.20	41.63	41.75	41.75	-0.31%	831,345
Jun 15, 2026	42.32	42.32	41.58	41.88	41.88	-1.06%	1,259,915
Jun 12, 2026	41.85	42.46	41.46	42.33	42.33	1.58%	689,326
Jun 11, 2026	41.62	42.00	41.22	41.67	41.67	0.02%	1,021,446
Jun 10, 2026	41.78	42.06	41.41	41.66	41.66	-0.76%	1,039,719
Jun 9, 2026	42.55	42.55	41.55	41.98	41.98	0.29%	3,379,546
Jun 8, 2026	41.99	42.17	41.55	41.86	41.86	-0.78%	4,517,722
Jun 5, 2026	42.55	43.00	41.75	42.19	42.19	-1.79%	2,714,112
Jun 4, 2026	43.36	43.36	42.52	42.96	42.96	-0.35%	1,821,801
Jun 3, 2026	43.29	43.44	42.72	43.11	43.11	-0.76%	1,886,281
Jun 2, 2026	43.50	44.50	42.90	43.44	43.44	0.07%	1,773,137
Jun 1, 2026	43.17	43.54	42.57	43.41	43.41	0.72%	1,595,110
May 29, 2026	43.25	43.54	42.65	43.10	43.10	-0.25%	4,304,055
May 28, 2026	44.04	44.04	43.08	43.21	43.21	-1.68%	1,536,588
May 27, 2026	43.17	44.73	43.10	43.95	43.95	1.85%	1,309,173
May 26, 2026	43.12	43.30	42.79	43.15	43.15	0.16%	1,080,271
May 25, 2026	42.87	43.16	42.87	43.08	43.08	0.28%	212,123
May 22, 2026	42.48	43.09	42.26	42.96	42.96	1.06%	827,021
May 21, 2026	42.53	42.86	42.01	42.51	42.51	-0.82%	1,713,861