Mercados españoles cerrados en 1 hr 20 mins

Grupo Financiero Inbursa, S.A.B. de C.V. (GFINBURO.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
43,44+0,01 (+0,02%)
A partir del 07:50AM CST. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 202443,5143,5143,4443,4443,44528
05 jul 202444,5144,5643,1443,5943,59934.726
04 jul 202444,6745,2944,6044,7044,7053.718
03 jul 202443,1546,0143,1545,2245,221.525.004
02 jul 202443,2744,4043,2043,6943,692.743.969
01 jul 202443,5944,2443,2244,1144,111.724.237
28 jun 202443,5544,8542,6143,3943,392.642.770
27 jun 202443,7143,9443,0043,0243,021.431.613
26 jun 202443,1744,2442,7743,9843,982.659.733
25 jun 202443,4743,9942,1043,6443,642.021.816
24 jun 202443,1343,5842,4243,3043,302.558.183
21 jun 202443,7243,7842,5842,8242,8212.725.711
20 jun 202442,5343,7941,9043,7243,721.939.275
19 jun 202444,2244,2242,5643,3543,35566.246
18 jun 202441,2545,0041,2543,6543,652.019.153
17 jun 202443,0043,4941,3041,4341,43986.879
14 jun 202442,2842,4941,3041,8241,821.923.610
13 jun 202442,8343,0041,8242,0942,093.247.426
12 jun 202444,1544,1742,7643,2043,203.010.299
11 jun 202443,2644,8042,3244,0044,002.575.747
10 jun 202444,6744,7342,8243,2743,271.855.390
07 jun 202446,3346,8044,2744,3544,352.675.396
06 jun 202447,8448,9845,3546,5246,522.496.881
05 jun 202444,6347,1244,6347,0447,042.216.213
04 jun 202442,6945,5842,6944,6044,602.441.347
03 jun 202445,5945,5941,1442,0442,046.479.555
31 may 202446,1246,7945,1245,4045,406.187.263
30 may 202445,4147,4145,4146,6046,601.381.648
29 may 202446,3046,8844,2846,3946,391.892.701
28 may 202445,6646,9345,0746,3046,301.188.146
27 may 202445,5145,9244,9845,5145,51414.167
24 may 202446,8046,8045,8045,8345,83867.774
23 may 202447,0547,5646,6046,9846,981.072.441
22 may 202447,3947,8546,6747,6947,691.144.552
21 may 202448,0148,2446,8847,5047,501.578.815
20 may 202448,9549,4048,1948,4848,48864.702
17 may 202449,8049,9048,8048,8548,851.517.277
16 may 202449,5650,1148,7549,3449,343.233.743
15 may 202448,1551,0048,1549,3749,371.198.692
14 may 202449,7349,7748,6948,9648,96916.684
13 may 202450,3851,8949,6149,8649,86780.469
10 may 202450,4151,3950,2050,7150,711.484.146
09 may 202448,9851,5748,5250,6350,631.377.193
08 may 202448,9849,8848,5849,2149,211.080.962
07 may 202448,7249,2348,1448,9848,98942.654
06 may 202448,8049,6948,3748,5448,541.240.582
03 may 202448,6049,2947,3148,6048,601.408.616
02 may 202448,2049,1347,0748,3148,311.422.136
30 abr 202448,8048,8147,1747,2147,211.599.739
29 abr 202448,3149,1148,0448,6648,661.385.464
26 abr 202447,2749,2147,2248,8348,831.089.455
25 abr 202448,4048,6646,8947,0147,011.779.501
24 abr 202449,0450,1948,3648,5648,561.830.777
23 abr 202450,3550,9948,5049,1349,132.099.939
22 abr 202449,2550,4349,0250,1650,161.354.503
19 abr 202449,3949,9648,9249,2549,251.028.699
18 abr 202449,0749,7148,8249,5749,572.091.790
17 abr 202449,2250,3548,6749,0149,011.056.393
16 abr 202449,5149,8548,5349,3849,381.209.266
15 abr 202451,3751,3749,5349,8649,86891.358
12 abr 202449,8151,2449,1650,8350,831.066.076
11 abr 202449,3050,0748,4349,6249,621.164.847
10 abr 202450,9350,9348,3449,5049,502.683.078
09 abr 202452,2652,8450,8050,9250,921.126.560
08 abr 202451,8252,3451,0551,7851,781.279.753
05 abr 202451,5951,9550,0651,9451,941.419.702
04 abr 202450,7951,1550,1150,8050,80737.668
03 abr 202450,6151,8050,2050,2050,201.077.079
02 abr 202450,9451,5950,0451,0751,071.076.927
01 abr 202451,3351,3350,2050,9450,941.419.558
27 mar 202450,9951,3449,5151,0751,07817.263
26 mar 202450,1951,5650,1950,6250,621.722.843
25 mar 202450,9051,0049,9950,4750,47976.047
22 mar 202450,9151,2550,1750,6650,66677.215
21 mar 202451,4551,4750,5750,7950,79661.032
20 mar 202449,4352,5049,4351,4551,451.347.411
19 mar 202448,8450,9648,5349,6949,692.172.539
15 mar 202450,6551,6347,8948,9948,9922.102.206
14 mar 202451,6052,5750,7551,1251,121.742.921
13 mar 202450,5051,9449,6651,5051,501.296.710
12 mar 202451,0851,3749,5050,1850,181.596.406
11 mar 202450,6052,3749,9851,4351,431.297.941
08 mar 202451,5451,7650,8350,9750,971.420.838
07 mar 202451,9751,9751,2251,5451,54798.845
06 mar 202453,0053,1851,6051,7151,711.302.110
05 mar 202452,1153,1451,6452,9752,971.328.339
04 mar 202452,4352,9051,1352,1652,161.819.367
01 mar 202451,5652,9251,0152,1452,14982.910
29 feb 202451,4052,3750,1751,7951,794.941.866
28 feb 202453,3353,6851,2351,5251,521.165.005
27 feb 202453,4554,3853,2253,4853,481.549.400
26 feb 202453,7854,1752,8753,4353,432.142.723
23 feb 202453,4954,5053,4353,9753,971.003.508
22 feb 202453,6254,4052,6653,3853,381.462.371
21 feb 202454,0654,1953,1253,4153,411.502.473
20 feb 202454,1455,5453,6454,4854,481.646.285
19 feb 202454,2555,6053,6555,0755,07346.745
16 feb 202454,3855,0054,0754,1454,14587.440
15 feb 202455,2355,5054,0054,4554,452.051.430
14 feb 202454,1055,4054,0955,1655,161.265.754
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...