Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,273.48 +4,049.87 (+6.02%) CMC Crypto 200
1,534.48 +45.94 (+3.09%)
Grupo Financiero Inbursa, S.A.B. de C.V. (GFINBURO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 48.95 | 49.40 | 48.19 | 48.48 | 48.48 | 864,702 |
| 17 May 2024 | 49.80 | 49.90 | 48.80 | 48.85 | 48.85 | 1,517,277 |
| 16 May 2024 | 49.56 | 50.11 | 48.75 | 49.34 | 49.34 | 3,233,743 |
| 15 May 2024 | 48.15 | 51.00 | 48.15 | 49.37 | 49.37 | 1,198,692 |
| 14 May 2024 | 49.73 | 49.77 | 48.69 | 48.96 | 48.96 | 916,684 |
| 13 May 2024 | 50.38 | 51.89 | 49.61 | 49.86 | 49.86 | 780,469 |
| 10 May 2024 | 50.41 | 51.39 | 50.20 | 50.71 | 50.71 | 1,484,146 |
| 09 May 2024 | 48.98 | 51.57 | 48.52 | 50.63 | 50.63 | 1,377,193 |
| 08 May 2024 | 48.98 | 49.88 | 48.58 | 49.21 | 49.21 | 1,080,962 |
| 07 May 2024 | 48.72 | 49.23 | 48.14 | 48.98 | 48.98 | 942,654 |
| 06 May 2024 | 48.80 | 49.69 | 48.37 | 48.54 | 48.54 | 1,240,582 |
| 03 May 2024 | 48.60 | 49.29 | 47.31 | 48.60 | 48.60 | 1,408,616 |
| 02 May 2024 | 48.20 | 49.13 | 47.07 | 48.31 | 48.31 | 1,422,136 |
| 30 Apr 2024 | 48.80 | 48.81 | 47.17 | 47.21 | 47.21 | 1,599,739 |
| 29 Apr 2024 | 48.31 | 49.11 | 48.04 | 48.66 | 48.66 | 1,385,464 |
| 26 Apr 2024 | 47.27 | 49.21 | 47.22 | 48.83 | 48.83 | 1,089,455 |
| 25 Apr 2024 | 48.40 | 48.66 | 46.89 | 47.01 | 47.01 | 1,779,501 |
| 24 Apr 2024 | 49.04 | 50.19 | 48.36 | 48.56 | 48.56 | 1,830,777 |
| 23 Apr 2024 | 50.35 | 50.99 | 48.50 | 49.13 | 49.13 | 2,099,939 |
| 22 Apr 2024 | 49.25 | 50.43 | 49.02 | 50.16 | 50.16 | 1,354,503 |
| 19 Apr 2024 | 49.39 | 49.96 | 48.92 | 49.25 | 49.25 | 1,028,699 |
| 18 Apr 2024 | 49.07 | 49.71 | 48.82 | 49.57 | 49.57 | 2,091,790 |
| 17 Apr 2024 | 49.22 | 50.35 | 48.67 | 49.01 | 49.01 | 1,056,393 |
| 16 Apr 2024 | 49.51 | 49.85 | 48.53 | 49.38 | 49.38 | 1,209,266 |
| 15 Apr 2024 | 51.37 | 51.37 | 49.53 | 49.86 | 49.86 | 891,358 |
| 12 Apr 2024 | 49.81 | 51.24 | 49.16 | 50.83 | 50.83 | 1,066,076 |
| 11 Apr 2024 | 49.30 | 50.07 | 48.43 | 49.62 | 49.62 | 1,164,847 |
| 10 Apr 2024 | 50.93 | 50.93 | 48.34 | 49.50 | 49.50 | 2,683,078 |
| 09 Apr 2024 | 52.26 | 52.84 | 50.80 | 50.92 | 50.92 | 1,126,560 |
| 08 Apr 2024 | 51.82 | 52.34 | 51.05 | 51.78 | 51.78 | 1,279,753 |
| 05 Apr 2024 | 51.59 | 51.95 | 50.06 | 51.94 | 51.94 | 1,419,702 |
| 04 Apr 2024 | 50.79 | 51.15 | 50.11 | 50.80 | 50.80 | 737,668 |
| 03 Apr 2024 | 50.61 | 51.80 | 50.20 | 50.20 | 50.20 | 1,077,079 |
| 02 Apr 2024 | 50.94 | 51.59 | 50.04 | 51.07 | 51.07 | 1,076,927 |
| 01 Apr 2024 | 51.33 | 51.33 | 50.20 | 50.94 | 50.94 | 1,419,558 |
| 27 Mar 2024 | 50.99 | 51.34 | 49.51 | 51.07 | 51.07 | 817,263 |
| 26 Mar 2024 | 50.19 | 51.56 | 50.19 | 50.62 | 50.62 | 1,722,843 |
| 25 Mar 2024 | 50.90 | 51.00 | 49.99 | 50.47 | 50.47 | 976,047 |
| 22 Mar 2024 | 50.91 | 51.25 | 50.17 | 50.66 | 50.66 | 677,215 |
| 21 Mar 2024 | 51.45 | 51.47 | 50.57 | 50.79 | 50.79 | 661,032 |
| 20 Mar 2024 | 49.43 | 52.50 | 49.43 | 51.45 | 51.45 | 1,347,411 |
| 19 Mar 2024 | 48.84 | 50.96 | 48.53 | 49.69 | 49.69 | 2,172,539 |
| 15 Mar 2024 | 50.65 | 51.63 | 47.89 | 48.99 | 48.99 | 22,102,206 |
| 14 Mar 2024 | 51.60 | 52.57 | 50.75 | 51.12 | 51.12 | 1,742,921 |
| 13 Mar 2024 | 50.50 | 51.94 | 49.66 | 51.50 | 51.50 | 1,296,710 |
| 12 Mar 2024 | 51.08 | 51.37 | 49.50 | 50.18 | 50.18 | 1,596,406 |
| 11 Mar 2024 | 50.60 | 52.37 | 49.98 | 51.43 | 51.43 | 1,297,941 |
| 08 Mar 2024 | 51.54 | 51.76 | 50.83 | 50.97 | 50.97 | 1,420,838 |
| 07 Mar 2024 | 51.97 | 51.97 | 51.22 | 51.54 | 51.54 | 798,845 |
| 06 Mar 2024 | 53.00 | 53.18 | 51.60 | 51.71 | 51.71 | 1,302,110 |
| 05 Mar 2024 | 52.11 | 53.14 | 51.64 | 52.97 | 52.97 | 1,328,339 |
| 04 Mar 2024 | 52.43 | 52.90 | 51.13 | 52.16 | 52.16 | 1,819,367 |
| 01 Mar 2024 | 51.56 | 52.92 | 51.01 | 52.14 | 52.14 | 982,910 |
| 29 Feb 2024 | 51.40 | 52.37 | 50.17 | 51.79 | 51.79 | 4,941,866 |
| 28 Feb 2024 | 53.33 | 53.68 | 51.23 | 51.52 | 51.52 | 1,165,005 |
| 27 Feb 2024 | 53.45 | 54.38 | 53.22 | 53.48 | 53.48 | 1,549,400 |
| 26 Feb 2024 | 53.78 | 54.17 | 52.87 | 53.43 | 53.43 | 2,142,723 |
| 23 Feb 2024 | 53.49 | 54.50 | 53.43 | 53.97 | 53.97 | 1,003,508 |
| 22 Feb 2024 | 53.62 | 54.40 | 52.66 | 53.38 | 53.38 | 1,462,371 |
| 21 Feb 2024 | 54.06 | 54.19 | 53.12 | 53.41 | 53.41 | 1,502,473 |
| 20 Feb 2024 | 54.14 | 55.54 | 53.64 | 54.48 | 54.48 | 1,646,285 |
| 19 Feb 2024 | 54.25 | 55.60 | 53.65 | 55.07 | 55.07 | 346,745 |
| 16 Feb 2024 | 54.38 | 55.00 | 54.07 | 54.14 | 54.14 | 587,440 |
| 15 Feb 2024 | 55.23 | 55.50 | 54.00 | 54.45 | 54.45 | 2,051,430 |
| 14 Feb 2024 | 54.10 | 55.40 | 54.09 | 55.16 | 55.16 | 1,265,754 |
| 13 Feb 2024 | 52.98 | 55.65 | 52.98 | 53.84 | 53.84 | 770,084 |
| 12 Feb 2024 | 53.45 | 54.81 | 53.00 | 53.66 | 53.66 | 533,171 |
| 09 Feb 2024 | 52.68 | 53.55 | 52.27 | 52.93 | 52.93 | 934,236 |
| 08 Feb 2024 | 53.10 | 53.69 | 52.44 | 52.94 | 52.94 | 1,122,902 |
| 07 Feb 2024 | 53.55 | 54.16 | 52.31 | 53.33 | 53.33 | 1,353,155 |
| 06 Feb 2024 | 50.66 | 54.00 | 50.36 | 53.40 | 53.40 | 2,347,116 |
| 02 Feb 2024 | 49.93 | 50.68 | 49.38 | 50.67 | 50.67 | 1,760,045 |
| 01 Feb 2024 | 50.10 | 51.38 | 49.19 | 49.93 | 49.93 | 1,475,545 |
| 31 Jan 2024 | 50.34 | 51.74 | 49.66 | 50.88 | 50.88 | 3,305,696 |
| 30 Jan 2024 | 49.95 | 50.94 | 48.67 | 50.49 | 50.49 | 3,991,801 |
| 29 Jan 2024 | 49.11 | 50.36 | 48.51 | 50.05 | 50.05 | 1,671,006 |
| 26 Jan 2024 | 48.54 | 49.69 | 47.91 | 49.02 | 49.02 | 1,259,091 |
| 25 Jan 2024 | 48.78 | 49.03 | 47.28 | 48.59 | 48.59 | 1,985,493 |
| 24 Jan 2024 | 47.27 | 48.82 | 47.27 | 48.81 | 48.81 | 3,123,379 |
| 23 Jan 2024 | 45.08 | 47.47 | 44.89 | 46.68 | 46.68 | 1,333,101 |
| 22 Jan 2024 | 44.95 | 45.27 | 44.45 | 45.06 | 45.06 | 2,643,060 |
| 19 Jan 2024 | 43.28 | 45.27 | 43.28 | 45.26 | 45.26 | 3,295,676 |
| 18 Jan 2024 | 43.70 | 43.78 | 42.57 | 43.55 | 43.55 | 1,512,298 |
| 17 Jan 2024 | 43.97 | 44.48 | 43.48 | 43.68 | 43.68 | 2,795,892 |
| 16 Jan 2024 | 45.37 | 45.47 | 44.24 | 44.29 | 44.29 | 2,230,520 |
| 15 Jan 2024 | 44.90 | 45.00 | 44.67 | 44.75 | 44.75 | 153,743 |
| 12 Jan 2024 | 45.12 | 45.19 | 44.52 | 45.00 | 45.00 | 4,386,792 |
| 11 Jan 2024 | 44.45 | 45.21 | 44.35 | 44.84 | 44.84 | 865,994 |
| 10 Jan 2024 | 44.52 | 44.67 | 44.01 | 44.62 | 44.62 | 886,143 |
| 09 Jan 2024 | 46.44 | 46.44 | 44.22 | 44.35 | 44.35 | 1,620,809 |
| 08 Jan 2024 | 46.12 | 46.88 | 45.47 | 46.30 | 46.30 | 525,388 |
| 05 Jan 2024 | 43.69 | 46.35 | 43.69 | 46.30 | 46.30 | 1,519,011 |
| 04 Jan 2024 | 44.85 | 45.24 | 43.67 | 43.89 | 43.89 | 1,697,670 |
| 03 Jan 2024 | 45.70 | 46.13 | 44.27 | 44.46 | 44.46 | 1,353,046 |
| 02 Jan 2024 | 46.63 | 46.71 | 44.61 | 45.43 | 45.43 | 1,176,466 |
| 29 Dec 2023 | 45.83 | 46.86 | 45.83 | 46.51 | 46.51 | 797,851 |
| 28 Dec 2023 | 46.12 | 46.59 | 45.34 | 45.84 | 45.84 | 564,705 |
| 27 Dec 2023 | 46.14 | 46.65 | 45.68 | 46.00 | 46.00 | 1,280,191 |
| 26 Dec 2023 | 45.49 | 46.50 | 45.49 | 45.85 | 45.85 | 421,670 |
| 22 Dec 2023 | 45.90 | 46.23 | 44.98 | 45.44 | 45.44 | 425,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.