Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	42.61	43.22	42.60	42.86	42.86	0.14%	1,485,514
May 19, 2026	42.27	43.21	42.12	42.80	42.80	0.75%	1,665,897
May 18, 2026	41.88	42.58	41.50	42.48	42.48	1.55%	1,913,283
May 15, 2026	41.92	42.08	41.12	41.83	41.83	0.12%	1,984,378
May 14, 2026	42.38	43.00	41.38	41.78	41.78	-1.09%	1,910,467
May 13, 2026	42.88	43.15	42.12	42.24	42.24	-1.45%	1,443,947
May 12, 2026	42.99	43.07	42.17	42.86	42.86	1.49%	3,006,909
May 11, 2026	43.15	43.45	43.08	43.33	42.23	0.25%	816,484
May 8, 2026	43.04	43.45	43.00	43.22	42.12	0.58%	1,008,217
May 7, 2026	43.00	43.49	42.70	42.97	41.88	0.14%	4,593,184
May 6, 2026	42.85	43.13	42.64	42.91	41.82	-0.30%	1,849,722
May 5, 2026	43.27	43.48	42.85	43.04	41.95	0.28%	2,919,114
May 4, 2026	43.00	43.78	42.58	42.92	41.83	-0.19%	1,410,893
Apr 30, 2026	42.30	43.19	42.27	43.00	41.91	1.63%	4,085,334
Apr 29, 2026	43.52	43.57	42.00	42.31	41.24	-2.40%	3,163,273
Apr 28, 2026	44.36	44.71	43.26	43.35	42.25	-2.78%	2,004,027
Apr 27, 2026	44.79	45.20	44.35	44.59	43.46	-1.07%	2,293,517
Apr 24, 2026	44.86	45.44	44.64	45.07	43.93	0.63%	1,830,829
Apr 23, 2026	45.20	45.34	44.52	44.79	43.65	-0.42%	1,910,328
Apr 22, 2026	44.87	45.38	44.56	44.98	43.84	0.36%	1,353,716
Apr 21, 2026	45.18	45.90	44.15	44.82	43.68	-0.44%	1,548,138
Apr 20, 2026	44.43	45.28	44.06	45.02	43.88	1.15%	2,627,853
Apr 17, 2026	44.84	44.84	43.75	44.51	43.38	0.23%	1,943,113
Apr 16, 2026	45.35	45.41	43.82	44.41	43.28	-1.88%	2,776,895
Apr 15, 2026	44.14	45.62	43.81	45.26	44.11	2.01%	1,638,903
Apr 14, 2026	45.27	45.44	44.08	44.37	43.24	-1.11%	1,194,858
Apr 13, 2026	44.87	45.35	44.72	44.87	43.73	-0.33%	1,291,062
Apr 10, 2026	45.64	45.79	44.89	45.02	43.88	-1.03%	1,069,585
Apr 9, 2026	45.26	46.20	45.10	45.49	44.33	-	1,038,475
Apr 8, 2026	44.70	46.19	44.70	45.49	44.33	2.57%	1,695,741
Apr 7, 2026	44.69	45.06	44.12	44.35	43.22	-1.16%	997,032
Apr 6, 2026	45.85	45.92	44.59	44.87	43.73	-1.51%	549,296
Apr 1, 2026	45.43	45.87	44.61	45.56	44.40	0.91%	958,531
Mar 31, 2026	43.44	45.47	43.44	45.15	44.00	3.79%	1,503,959
Mar 30, 2026	43.40	44.09	43.37	43.50	42.39	0.39%	954,048
Mar 27, 2026	44.17	44.74	43.11	43.33	42.23	-2.23%	1,536,911
Mar 26, 2026	45.28	45.64	44.21	44.32	43.19	-2.64%	1,469,978
Mar 25, 2026	43.49	45.68	43.42	45.52	44.36	5.57%	1,482,477
Mar 24, 2026	42.77	43.44	42.58	43.12	42.02	0.91%	1,901,997
Mar 23, 2026	42.58	43.10	42.25	42.73	41.64	0.23%	1,569,988
Mar 20, 2026	42.74	43.35	41.72	42.63	41.55	-0.19%	7,700,550
Mar 19, 2026	43.13	43.26	42.00	42.71	41.62	-1.27%	5,799,015
Mar 18, 2026	43.37	43.48	42.99	43.26	42.16	0.02%	752,081