Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.04	43.45	43.00	43.22	43.22	0.58%	1,008,217
May 7, 2026	43.00	43.49	42.70	42.97	42.97	0.14%	4,593,184
May 6, 2026	42.85	43.13	42.64	42.91	42.91	-0.30%	1,849,722
May 5, 2026	43.27	43.48	42.85	43.04	43.04	0.28%	2,919,114
May 4, 2026	43.00	43.78	42.58	42.92	42.92	-0.19%	1,410,893
Apr 30, 2026	42.30	43.19	42.27	43.00	43.00	1.63%	4,085,334
Apr 29, 2026	43.52	43.57	42.00	42.31	42.31	-2.40%	3,163,273
Apr 28, 2026	44.36	44.71	43.26	43.35	43.35	-2.78%	2,004,027
Apr 27, 2026	44.79	45.20	44.35	44.59	44.59	-1.07%	2,293,517
Apr 24, 2026	44.86	45.44	44.64	45.07	45.07	0.63%	1,830,829
Apr 23, 2026	45.20	45.34	44.52	44.79	44.79	-0.42%	1,910,328
Apr 22, 2026	44.87	45.38	44.56	44.98	44.98	0.36%	1,353,716
Apr 21, 2026	45.18	45.90	44.15	44.82	44.82	-0.44%	1,548,138
Apr 20, 2026	44.43	45.28	44.06	45.02	45.02	1.15%	2,627,853
Apr 17, 2026	44.84	44.84	43.75	44.51	44.51	0.23%	1,943,113
Apr 16, 2026	45.35	45.41	43.82	44.41	44.41	-1.88%	2,776,895
Apr 15, 2026	44.14	45.62	43.81	45.26	45.26	2.01%	1,638,903
Apr 14, 2026	45.27	45.44	44.08	44.37	44.37	-1.11%	1,194,858
Apr 13, 2026	44.87	45.35	44.72	44.87	44.87	-0.33%	1,291,062
Apr 10, 2026	45.64	45.79	44.89	45.02	45.02	-1.03%	1,069,585
Apr 9, 2026	45.26	46.20	45.10	45.49	45.49	-	1,038,475
Apr 8, 2026	44.70	46.19	44.70	45.49	45.49	2.57%	1,695,741
Apr 7, 2026	44.69	45.06	44.12	44.35	44.35	-1.16%	997,032
Apr 6, 2026	45.85	45.92	44.59	44.87	44.87	-1.51%	549,296
Apr 1, 2026	45.43	45.87	44.61	45.56	45.56	0.91%	958,531
Mar 31, 2026	43.44	45.47	43.44	45.15	45.15	3.79%	1,503,959
Mar 30, 2026	43.40	44.09	43.37	43.50	43.50	0.39%	954,048
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