Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,503.07 +392.20 (+0.62%) CMC Crypto 200
1,392.45 -4.08 (-0.29%)
Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:41PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 102 |
| 25 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 24 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 23 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 22 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 19 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 18 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 17 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 16 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 15 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 12 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 11 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 10 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 09 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 08 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 05 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 04 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 03 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 02 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 01 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 28 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 27 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 26 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 25 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 22 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 21 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 19 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 18 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 15 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 14 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 13 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 225 |
| 12 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 11 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 08 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 07 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 06 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 05 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 270 |
| 04 Mar 2024 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | - |
| 01 Mar 2024 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | - |
| 29 Feb 2024 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | - |
| 28 Feb 2024 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | - |
| 27 Feb 2024 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | 3.1093 | - |
| 26 Feb 2024 | 3.1277 | 3.1339 | 3.1093 | 3.1093 | 3.1093 | 616,483 |
| 23 Feb 2024 | 3.1442 | 3.1442 | 3.1442 | 3.1442 | 3.1442 | - |
| 22 Feb 2024 | 3.1647 | 3.1647 | 3.1410 | 3.1442 | 3.1442 | 82,903 |
| 21 Feb 2024 | 3.1563 | 3.1563 | 3.1563 | 3.1563 | 3.1563 | - |
| 20 Feb 2024 | 3.2312 | 3.2312 | 3.1433 | 3.1563 | 3.1563 | 724,643 |
| 16 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 15 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 14 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 13 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 12 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3,700 |
| 09 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 08 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 07 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 06 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 05 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 02 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 01 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 31 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 30 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 29 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 26 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 25 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 24 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 23 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 22 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 19 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 18 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 17 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 215 |
| 16 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 12 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 11 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 10 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 09 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 08 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,800 |
| 05 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 04 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 700 |
| 03 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 02 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 29 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 28 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 27 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 26 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 22 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 21 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 20 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 19 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 18 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 206 |
| 15 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 14 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 13 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 12 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 6,600 |
| 11 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 08 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 22,800 |
| 07 Dec 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 6,360 |
| 06 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 05 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 04 Dec 2023 | 2.3800 | 2.3800 | 2.2700 | 2.2700 | 2.2700 | 11,810 |
| *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.