Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.82	47.13	45.41	47.00	47.00	2.80%	1,200,023
Oct 22, 2026	46.05	46.09	45.39	45.72	45.72	-0.35%	820,279
Oct 21, 2026	45.99	46.39	45.43	45.88	45.88	0.86%	1,857,002
Oct 20, 2026	45.22	46.18	45.22	45.49	45.49	0.46%	1,357,862
Oct 19, 2026	46.29	46.63	45.18	45.28	45.28	-2.48%	1,183,021
Oct 16, 2026	45.90	46.51	45.87	46.43	46.43	1.15%	996,262
Oct 15, 2026	44.78	46.02	44.70	45.90	45.90	2.85%	912,687
Oct 14, 2026	44.29	45.35	44.19	44.63	44.63	0.27%	3,485,120
Oct 13, 2026	43.55	45.59	43.55	44.51	44.51	1.57%	2,338,273
Oct 12, 2026	42.26	44.30	42.26	43.82	43.82	4.11%	2,737,148
Oct 9, 2026	41.51	42.70	41.39	42.09	42.09	1.18%	1,765,589
Oct 8, 2026	41.39	41.83	41.20	41.60	41.60	0.58%	1,907,526
Oct 7, 2026	41.03	41.71	40.80	41.36	41.36	-0.07%	2,345,197
Oct 6, 2026	40.64	41.69	40.64	41.39	41.39	1.60%	1,820,842
Oct 5, 2026	41.16	41.19	40.52	40.74	40.74	-0.78%	1,185,744
Oct 2, 2026	40.95	41.20	40.52	41.06	41.06	0.91%	1,445,333
Oct 1, 2026	41.54	41.54	40.50	40.69	40.69	-1.36%	6,630,761
Sep 30, 2026	41.50	41.58	41.10	41.25	41.25	-0.87%	3,923,481
Sep 29, 2026	41.78	42.21	41.25	41.61	41.61	-0.19%	2,324,885
Sep 28, 2026	41.69	41.85	41.50	41.69	41.69	0.14%	885,723
Sep 25, 2026	41.38	41.71	41.37	41.63	41.63	0.73%	622,176
Sep 24, 2026	41.35	41.70	41.12	41.33	41.33	-0.36%	1,300,218
Sep 23, 2026	41.50	41.83	41.22	41.48	41.48	-0.24%	1,235,485
Sep 22, 2026	41.23	41.69	41.10	41.58	41.58	0.73%	2,208,877
Sep 21, 2026	41.23	41.64	41.08	41.28	41.28	0.36%	1,229,748
Sep 18, 2026	42.23	42.23	40.83	41.13	41.13	-2.79%	33,096,593
Sep 17, 2026	42.00	42.45	41.81	42.31	42.31	-	1,455,757
Sep 15, 2026	42.59	42.79	42.00	42.31	42.31	-1.19%	2,995,490
Sep 14, 2026	42.39	43.00	42.02	42.82	42.82	0.99%	2,013,689
Sep 11, 2026	42.90	42.91	42.20	42.40	42.40	-0.80%	1,154,809
Sep 10, 2026	42.69	43.12	42.63	42.74	42.74	-0.40%	1,274,116
Sep 9, 2026	42.87	43.25	42.70	42.91	42.91	-0.46%	1,573,908
Sep 8, 2026	43.34	43.48	42.51	43.11	43.11	-0.16%	2,024,297
Sep 7, 2026	43.81	44.03	43.00	43.18	43.18	-1.42%	792,977
Sep 4, 2026	43.85	44.58	43.69	43.80	43.80	-0.82%	3,340,115
Sep 3, 2026	43.78	44.36	43.48	44.16	44.16	1.45%	2,179,085
Sep 2, 2026	43.36	43.98	42.64	43.53	43.53	-	2,392,797
Sep 1, 2026	44.28	44.52	43.30	43.53	43.53	-1.52%	1,487,409
Aug 31, 2026	43.91	44.46	43.75	44.20	44.20	0.11%	4,149,702
Aug 28, 2026	43.81	44.35	43.62	44.15	44.15	0.39%	2,050,298
Aug 27, 2026	43.92	44.46	43.49	43.98	43.98	-0.14%	1,725,785
Aug 26, 2026	43.46	44.35	43.39	44.04	44.04	1.03%	1,324,470
Aug 25, 2026	43.42	43.77	42.62	43.59	43.59	0.88%	1,768,553
Aug 24, 2026	43.60	43.90	42.89	43.21	43.21	-1.28%	2,642,319
Aug 21, 2026	43.59	44.29	43.42	43.77	43.77	0.95%	1,911,646
Aug 20, 2026	44.23	44.24	43.07	43.36	43.36	-1.97%	1,921,669
Aug 19, 2026	42.76	44.57	42.57	44.23	44.23	3.37%	2,291,963
Aug 18, 2026	42.72	43.37	42.47	42.79	42.79	0.28%	1,139,848
Aug 17, 2026	42.58	42.80	42.06	42.67	42.67	0.38%	1,562,491
Aug 14, 2026	42.95	43.19	42.24	42.51	42.51	-1.07%	1,982,479