Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	42.76	44.57	42.57	44.25	44.25	3.41%	1,887,092
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
Aug 13, 2026	43.11	43.45	42.65	42.97	42.97	-0.32%	2,571,615
Aug 12, 2026	43.45	43.88	43.00	43.11	43.11	-1.24%	3,894,882
Aug 11, 2026	44.07	44.16	43.46	43.65	43.65	-1.22%	1,531,823
Aug 10, 2026	43.74	44.33	43.05	44.19	44.19	1.26%	1,153,597
Aug 7, 2026	43.31	43.85	43.29	43.64	43.64	0.55%	560,825
Aug 6, 2026	43.21	44.28	43.12	43.40	43.40	0.77%	1,332,142
Aug 5, 2026	43.49	43.87	42.87	43.07	43.07	-1.12%	1,383,570
Aug 4, 2026	44.05	44.39	43.00	43.56	43.56	-1.16%	1,194,737
Aug 3, 2026	44.54	44.66	43.59	44.07	44.07	-0.94%	898,720
Jul 31, 2026	45.48	45.48	44.27	44.49	44.49	-0.25%	3,048,405
Jul 30, 2026	44.34	44.96	44.11	44.60	44.60	0.54%	2,276,235
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