Mercados españoles cerrados en 5 hrs 44 min
IBEX 35
11.021,60 +108,80 (+1,00%) Euro Stoxx 50
4.963,31 +56,98 (+1,16%) Dólar/Euro
1,0764 +0,0015 (+0,14%) Petróleo Brent
86,29 +0,05 (+0,06%) Oro
2.351,90 +18,50 (+0,79%) Bitcoin EUR
56.259,71 -1.900,41 (-3,27%)
Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:59PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 01 jul 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 28 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 27 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 26 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 25 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 24 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 21 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 20 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 18 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 17 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 14 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 13 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 12 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 11 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 10 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 07 jun 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 204 |
| 06 jun 2024 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | - |
| 05 jun 2024 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 433 |
| 04 jun 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 03 jun 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 31 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 30 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 29 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 28 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 24 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 22 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 21 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 20 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 17 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 16 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 15 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 14 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 13 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 10 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 09 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 08 may 2024 | 2,7900 | 2,8200 | 2,7900 | 2,8200 | 2,8200 | 3536 |
| 07 may 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 06 may 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 03 may 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 02 may 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 01 may 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 30 abr 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 29 abr 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 26 abr 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 102 |
| 25 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 24 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 23 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 22 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 19 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 18 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 17 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 16 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 15 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 12 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 11 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 10 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 09 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 08 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 05 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 04 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 03 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 02 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 01 abr 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 | 3700 |
| 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 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.