Mercado abrirá em 8 h 50 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
47,47-1,35 (-2,77%)
No fechamento: 01:59PM CST
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202448,8048,8147,1747,2147,211.599.739
29 de abr. de 202448,3149,1148,0448,6648,661.385.464
26 de abr. de 202447,2749,2147,2248,8348,831.089.455
25 de abr. de 202448,4048,6646,8947,0147,011.779.501
24 de abr. de 202449,0450,1948,3648,5648,561.830.777
23 de abr. de 202450,3550,9948,5049,1349,132.099.939
22 de abr. de 202449,2550,4349,0250,1650,161.354.503
19 de abr. de 202449,3949,9648,9249,2549,251.028.699
18 de abr. de 202449,0749,7148,8249,5749,572.091.790
17 de abr. de 202449,2250,3548,6749,0149,011.056.393
16 de abr. de 202449,5149,8548,5349,3849,381.209.266
15 de abr. de 202451,3751,3749,5349,8649,86891.358
12 de abr. de 202449,8151,2449,1650,8350,831.066.076
11 de abr. de 202449,3050,0748,4349,6249,621.164.847
10 de abr. de 202450,9350,9348,3449,5049,502.683.078
09 de abr. de 202452,2652,8450,8050,9250,921.126.560
08 de abr. de 202451,8252,3451,0551,7851,781.279.753
05 de abr. de 202451,5951,9550,0651,9451,941.419.702
04 de abr. de 202450,7951,1550,1150,8050,80737.668
03 de abr. de 202450,6151,8050,2050,2050,201.077.079
02 de abr. de 202450,9451,5950,0451,0751,071.076.927
01 de abr. de 202451,3351,3350,2050,9450,941.419.558
27 de mar. de 202450,9951,3449,5151,0751,07817.263
26 de mar. de 202450,1951,5650,1950,6250,621.722.843
25 de mar. de 202450,9051,0049,9950,4750,47976.047
22 de mar. de 202450,9151,2550,1750,6650,66677.215
21 de mar. de 202451,4551,4750,5750,7950,79661.032
20 de mar. de 202449,4352,5049,4351,4551,451.347.411
19 de mar. de 202448,8450,9648,5349,6949,692.172.539
15 de mar. de 202450,6551,6347,8948,9948,9922.102.206
14 de mar. de 202451,6052,5750,7551,1251,121.742.921
13 de mar. de 202450,5051,9449,6651,5051,501.296.710
12 de mar. de 202451,0851,3749,5050,1850,181.596.406
11 de mar. de 202450,6052,3749,9851,4351,431.297.941
08 de mar. de 202451,5451,7650,8350,9750,971.420.838
07 de mar. de 202451,9751,9751,2251,5451,54798.845
06 de mar. de 202453,0053,1851,6051,7151,711.302.110
05 de mar. de 202452,1153,1451,6452,9752,971.328.339
04 de mar. de 202452,4352,9051,1352,1652,161.819.367
01 de mar. de 202451,5652,9251,0152,1452,14982.910
29 de fev. de 202451,4052,3750,1751,7951,794.941.866
28 de fev. de 202453,3353,6851,2351,5251,521.165.005
27 de fev. de 202453,4554,3853,2253,4853,481.549.400
26 de fev. de 202453,7854,1752,8753,4353,432.142.723
23 de fev. de 202453,4954,5053,4353,9753,971.003.508
22 de fev. de 202453,6254,4052,6653,3853,381.462.371
21 de fev. de 202454,0654,1953,1253,4153,411.502.473
20 de fev. de 202454,1455,5453,6454,4854,481.646.285
19 de fev. de 202454,2555,6053,6555,0755,07346.745
16 de fev. de 202454,3855,0054,0754,1454,14587.440
15 de fev. de 202455,2355,5054,0054,4554,452.051.430
14 de fev. de 202454,1055,4054,0955,1655,161.265.754
13 de fev. de 202452,9855,6552,9853,8453,84770.084
12 de fev. de 202453,4554,8153,0053,6653,66533.171
09 de fev. de 202452,6853,5552,2752,9352,93934.236
08 de fev. de 202453,1053,6952,4452,9452,941.122.902
07 de fev. de 202453,5554,1652,3153,3353,331.353.155
06 de fev. de 202450,6654,0050,3653,4053,402.347.116
02 de fev. de 202449,9350,6849,3850,6750,671.760.045
01 de fev. de 202450,1051,3849,1949,9349,931.475.545
31 de jan. de 202450,3451,7449,6650,8850,883.305.696
30 de jan. de 202449,9550,9448,6750,4950,493.991.801
29 de jan. de 202449,1150,3648,5150,0550,051.671.006
26 de jan. de 202448,5449,6947,9149,0249,021.259.091
25 de jan. de 202448,7849,0347,2848,5948,591.985.493
24 de jan. de 202447,2748,8247,2748,8148,813.123.379
23 de jan. de 202445,0847,4744,8946,6846,681.333.101
22 de jan. de 202444,9545,2744,4545,0645,062.643.060
19 de jan. de 202443,2845,2743,2845,2645,263.295.676
18 de jan. de 202443,7043,7842,5743,5543,551.512.298
17 de jan. de 202443,9744,4843,4843,6843,682.795.892
16 de jan. de 202445,3745,4744,2444,2944,292.230.520
15 de jan. de 202444,9045,0044,6744,7544,75153.743
12 de jan. de 202445,1245,1944,5245,0045,004.386.792
11 de jan. de 202444,4545,2144,3544,8444,84865.994
10 de jan. de 202444,5244,6744,0144,6244,62886.143
09 de jan. de 202446,4446,4444,2244,3544,351.620.809
08 de jan. de 202446,1246,8845,4746,3046,30525.388
05 de jan. de 202443,6946,3543,6946,3046,301.519.011
04 de jan. de 202444,8545,2443,6743,8943,891.697.670
03 de jan. de 202445,7046,1344,2744,4644,461.353.046
02 de jan. de 202446,6346,7144,6145,4345,431.176.466
29 de dez. de 202345,8346,8645,8346,5146,51797.851
28 de dez. de 202346,1246,5945,3445,8445,84564.705
27 de dez. de 202346,1446,6545,6846,0046,001.280.191
26 de dez. de 202345,4946,5045,4945,8545,85421.670
22 de dez. de 202345,9046,2344,9845,4445,44425.178
21 de dez. de 202345,1046,2745,1045,7245,72982.670
20 de dez. de 202345,5945,8844,4544,6444,641.328.066
19 de dez. de 202346,7346,8745,1845,6045,601.546.848
18 de dez. de 202345,3246,5545,2245,9145,911.034.440
15 de dez. de 202345,0847,0344,8945,3845,385.651.433
14 de dez. de 202344,4745,2843,3245,2045,201.723.012
13 de dez. de 202343,4844,5043,2244,2344,231.549.965
11 de dez. de 202342,4543,6842,0143,5443,541.153.561
08 de dez. de 202342,3642,8741,8042,6442,64724.783
07 de dez. de 202342,1142,7841,9442,3642,361.098.878
06 de dez. de 202342,0442,9741,8742,0642,062.237.852
05 de dez. de 202341,5342,6440,7042,2942,29700.677
04 de dez. de 202341,2642,1541,1041,6341,63855.407
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...