Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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