Mexico - Delayed Quote MXN

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

43.76

+0.63

(+1.46%)

Al cierre: 2:43:00 p.m. CST

Moneda en MXN

Fecha	Apertura	Alto	Bajo	Cerrar	Cierre ajustado	Volumen
22 ene 2025	43.03	44.77	42.97	43.76	43.76	1,273,349
21 ene 2025	44.10	44.96	42.80	43.10	43.10	2,656,353
20 ene 2025	44.42	44.81	44.21	44.34	44.34	714,084
17 ene 2025	44.19	44.67	44.01	44.42	44.42	1,541,063
16 ene 2025	44.17	44.46	43.48	44.14	44.14	1,498,560
15 ene 2025	43.38	44.25	43.38	44.03	44.03	1,930,870
14 ene 2025	44.23	44.40	43.41	43.59	43.59	2,554,062
13 ene 2025	43.58	44.87	43.15	44.06	44.06	1,700,638
10 ene 2025	44.07	44.18	43.12	43.94	43.94	2,101,884
9 ene 2025	43.60	45.33	43.60	43.90	43.90	945,130
8 ene 2025	43.80	44.07	43.21	43.21	43.21	2,346,365
7 ene 2025	43.50	44.74	43.29	44.27	44.27	2,077,106
6 ene 2025	43.43	44.24	43.06	43.40	43.40	2,323,699
3 ene 2025	43.40	43.70	43.00	43.15	43.15	1,208,622
2 ene 2025	43.26	43.80	43.05	43.61	43.61	766,275
31 dic 2024	43.15	43.77	42.83	43.44	43.44	717,615
30 dic 2024	43.20	43.59	42.85	43.06	43.06	1,047,479
27 dic 2024	43.55	44.36	42.70	43.20	43.20	915,479
26 dic 2024	43.22	43.79	43.16	43.41	43.41	684,226
24 dic 2024	44.08	44.37	43.01	43.19	43.19	1,012,945
23 dic 2024	43.93	44.08	43.50	43.76	43.76	602,426
20 dic 2024	43.96	44.74	43.75	43.75	43.75	19,619,666
19 dic 2024	44.07	45.43	43.51	43.70	43.70	1,645,856
18 dic 2024	45.04	46.20	44.23	44.40	44.40	1,409,664
17 dic 2024	45.91	46.35	45.66	46.07	46.07	1,754,391
16 dic 2024	47.44	47.53	45.53	45.83	45.83	1,139,018
13 dic 2024	48.00	49.06	47.40	47.87	47.87	5,212,920
11 dic 2024	48.78	48.78	47.79	48.44	48.44	2,854,059
10 dic 2024	47.58	48.70	46.91	48.29	48.29	3,016,599
9 dic 2024	48.09	49.04	47.47	47.67	47.67	3,953,307
6 dic 2024	48.55	48.93	47.80	47.90	47.90	1,606,760
5 dic 2024	48.01	49.36	48.01	48.39	48.39	1,628,501
4 dic 2024	48.71	49.33	47.72	47.90	47.90	2,119,086
3 dic 2024	48.95	49.47	48.50	48.82	48.82	2,859,297
2 dic 2024	47.84	48.95	47.38	48.95	48.95	1,558,531
29 nov 2024	46.63	48.90	46.10	48.10	48.10	2,414,466
28 nov 2024	46.86	47.02	46.24	46.90	46.90	152,518
27 nov 2024	44.90	47.13	44.86	46.64	46.64	1,824,724
26 nov 2024	46.40	46.42	44.86	45.25	45.25	1,228,705
25 nov 2024	45.11	47.17	44.86	47.00	47.00	4,857,463
22 nov 2024	45.23	45.90	44.54	45.54	45.54	891,324
21 nov 2024	44.97	45.59	44.79	44.86	44.86	1,707,594
20 nov 2024	44.53	45.38	44.53	44.98	44.98	1,056,916
19 nov 2024	44.50	46.00	44.37	44.97	44.97	1,212,810
15 nov 2024	43.90	44.92	43.90	44.75	44.75	574,769
14 nov 2024	43.54	44.79	43.10	44.27	44.27	1,226,186
13 nov 2024	43.48	43.95	42.92	43.73	43.73	1,322,879
12 nov 2024	43.81	43.92	43.25	43.34	43.34	1,194,649
11 nov 2024	43.90	44.23	43.30	44.23	44.23	943,354
8 nov 2024	45.08	45.08	43.50	44.09	44.09	785,215
7 nov 2024	44.75	45.50	43.66	45.16	45.16	3,533,102
6 nov 2024	43.52	44.77	42.32	44.37	44.37	3,616,656
5 nov 2024	44.32	44.48	42.50	44.30	44.30	2,180,999
4 nov 2024	43.95	45.18	43.78	44.19	44.19	758,209
1 nov 2024	44.75	45.75	43.54	43.54	43.54	1,354,231
31 oct 2024	45.30	46.38	44.48	44.48	44.48	2,767,559
30 oct 2024	45.79	46.38	45.10	45.47	45.47	823,687
29 oct 2024	45.42	46.50	45.33	46.02	46.02	925,712
28 oct 2024	45.45	46.79	44.88	45.56	45.56	848,366
25 oct 2024	45.49	46.50	45.04	45.82	45.82	856,051
24 oct 2024	45.98	46.53	45.00	45.48	45.48	614,149
23 oct 2024	45.66	46.51	44.80	45.86	45.86	971,457
22 oct 2024	46.09	46.09	44.00	45.55	45.55	1,868,152
21 oct 2024	46.36	46.38	45.52	45.86	45.86	299,451
18 oct 2024	46.30	47.99	46.30	46.79	46.79	350,456
17 oct 2024	46.86	47.41	46.01	46.42	46.42	589,025
16 oct 2024	46.25	47.25	45.78	46.86	46.86	807,795
15 oct 2024	46.64	46.64	45.52	46.26	46.26	1,154,138
14 oct 2024	47.54	47.54	46.29	46.71	46.71	727,270
11 oct 2024	47.00	47.88	47.00	47.63	47.63	564,280
10 oct 2024	46.97	47.75	46.00	47.65	47.65	932,202
9 oct 2024	47.30	48.01	46.42	46.61	46.61	1,015,825
8 oct 2024	47.31	47.76	46.50	47.03	47.03	1,165,340
7 oct 2024	47.68	49.00	47.14	47.14	47.14	1,017,303
4 oct 2024	45.87	49.36	45.11	47.73	47.73	825,229
3 oct 2024	46.33	46.98	45.27	45.53	45.53	950,694
2 oct 2024	44.62	47.37	44.29	47.23	47.23	928,660
30 sept 2024	45.67	46.39	44.49	44.87	44.87	1,277,901
27 sept 2024	46.52	46.67	45.37	45.81	45.81	833,732
26 sept 2024	45.80	47.93	45.80	46.50	46.50	863,884
25 sept 2024	47.00	47.41	45.32	45.72	45.72	890,335
24 sept 2024	44.56	47.30	44.56	47.09	47.09	1,241,154
23 sept 2024	45.39	45.49	43.85	44.52	44.52	800,008
20 sept 2024	46.79	46.79	44.66	44.76	44.76	8,037,571
19 sept 2024	46.51	46.93	45.18	46.80	46.80	1,174,961
18 sept 2024	46.22	47.40	45.82	46.07	46.07	566,821
17 sept 2024	45.05	47.87	45.05	46.67	46.67	774,419
13 sept 2024	46.33	46.33	44.55	44.86	44.86	349,519
12 sept 2024	44.50	46.42	44.41	45.94	45.94	965,672
11 sept 2024	44.84	45.50	44.12	44.39	44.39	741,624
10 sept 2024	45.19	45.19	43.98	44.85	44.85	811,820
9 sept 2024	44.59	46.03	44.24	44.66	44.66	601,889
6 sept 2024	46.23	46.32	44.06	44.45	44.45	534,335
5 sept 2024	46.60	46.78	45.04	45.73	45.73	700,232
4 sept 2024	45.73	46.90	45.60	46.01	46.01	905,252
3 sept 2024	46.26	46.70	44.59	45.69	45.69	1,114,540
2 sept 2024	46.57	46.81	46.03	46.74	46.74	369,078
30 ago 2024	46.95	47.29	45.82	46.80	46.80	6,997,746
29 ago 2024	46.71	47.30	46.12	47.03	47.03	709,399
28 ago 2024	45.88	47.36	45.71	46.30	46.30	1,031,845
27 ago 2024	46.99	47.36	45.50	45.51	45.51	1,194,880
26 ago 2024	46.35	47.26	46.35	46.73	46.73	1,079,674
23 ago 2024	47.04	48.17	46.34	46.34	46.34	1,173,934
22 ago 2024	47.45	47.69	46.82	47.47	47.47	1,774,458
21 ago 2024	47.27	47.99	46.94	47.46	47.46	1,359,526
20 ago 2024	47.39	48.29	47.07	47.51	47.51	480,157
19 ago 2024	47.97	48.02	46.97	47.72	47.72	578,928
16 ago 2024	47.09	47.56	47.09	47.55	47.55	542,641
15 ago 2024	46.23	47.50	46.23	47.40	47.40	739,894
14 ago 2024	45.92	46.48	45.15	46.37	46.37	944,583
13 ago 2024	44.65	46.22	44.03	46.06	46.06	1,289,448
12 ago 2024	45.96	45.96	43.72	44.20	44.20	421,452
9 ago 2024	43.97	45.46	43.31	45.15	45.15	1,229,225
8 ago 2024	43.84	44.26	43.38	43.94	43.94	988,798
7 ago 2024	43.47	44.10	43.45	43.70	43.70	1,347,461
6 ago 2024	42.43	44.09	42.10	43.88	43.88	1,382,475
5 ago 2024	43.12	43.85	42.04	42.50	42.50	1,103,059
2 ago 2024	44.28	44.29	43.12	43.67	43.67	1,313,529
1 ago 2024	45.54	45.70	44.32	44.68	44.68	1,025,066
31 jul 2024	44.00	45.75	44.00	45.69	45.69	2,445,211
30 jul 2024	43.21	44.84	43.21	43.99	43.99	3,795,742
29 jul 2024	44.58	45.39	43.50	43.74	43.74	1,098,722
26 jul 2024	45.98	45.98	44.27	44.93	44.93	1,104,702
25 jul 2024	46.98	46.98	45.01	45.66	45.66	2,372,461
24 jul 2024	44.84	47.48	44.24	46.39	46.39	1,708,320
23 jul 2024	45.00	45.21	43.83	45.05	45.05	1,522,571
22 jul 2024	44.09	44.53	43.69	44.40	44.40	1,065,708
19 jul 2024	43.65	44.12	43.15	43.99	43.99	707,088
18 jul 2024	43.75	44.67	42.76	43.31	43.31	1,057,981
17 jul 2024	43.56	44.10	42.82	43.74	43.74	2,581,309
16 jul 2024	44.21	45.00	43.58	43.91	43.91	1,007,518
15 jul 2024	45.33	45.40	43.73	44.10	44.10	1,048,878
12 jul 2024	44.96	45.70	44.42	45.52	45.52	1,187,171
11 jul 2024	45.65	45.65	44.16	44.89	44.89	979,922
10 jul 2024	43.93	45.65	43.35	45.35	45.35	2,407,782
9 jul 2024	43.95	44.50	43.12	43.36	43.36	1,223,602
8 jul 2024	43.51	44.42	42.81	44.42	44.42	1,857,310
5 jul 2024	44.51	44.56	43.14	43.59	43.59	934,726
4 jul 2024	44.67	45.29	44.60	44.70	44.70	53,718
3 jul 2024	43.15	46.01	43.15	45.22	45.22	1,525,004
2 jul 2024	43.27	44.40	43.20	43.69	43.69	2,743,969
1 jul 2024	43.59	44.24	43.22	44.11	44.11	1,724,237
28 jun 2024	43.55	44.85	42.61	43.39	43.39	2,642,770
27 jun 2024	43.71	43.94	43.00	43.02	43.02	1,431,613
26 jun 2024	43.17	44.24	42.77	43.98	43.98	2,659,733
25 jun 2024	43.47	43.99	42.10	43.64	43.64	2,021,816
24 jun 2024	43.13	43.58	42.42	43.30	43.30	2,558,183
21 jun 2024	43.72	43.78	42.58	42.82	42.82	12,725,711
20 jun 2024	42.53	43.79	41.90	43.72	43.72	1,939,275
19 jun 2024	44.22	44.22	42.56	43.35	43.35	566,246
18 jun 2024	41.25	45.00	41.25	43.65	43.65	2,019,153
17 jun 2024	43.00	43.49	41.30	41.43	41.43	986,879
14 jun 2024	42.28	42.49	41.30	41.82	41.82	1,923,610
13 jun 2024	42.83	43.00	41.82	42.09	42.09	3,247,426
12 jun 2024	44.15	44.17	42.76	43.20	43.20	3,010,299
11 jun 2024	43.26	44.80	42.32	44.00	44.00	2,575,747
10 jun 2024	44.67	44.73	42.82	43.27	43.27	1,855,390
7 jun 2024	46.33	46.80	44.27	44.35	44.35	2,675,396
6 jun 2024	47.84	48.98	45.35	46.52	46.52	2,496,881
5 jun 2024	44.63	47.12	44.63	47.04	47.04	2,216,213
4 jun 2024	42.69	45.58	42.69	44.60	44.60	2,441,347
3 jun 2024	45.59	45.59	41.14	42.04	42.04	6,479,555
31 may 2024	46.12	46.79	45.12	45.40	45.40	6,187,263
30 may 2024	45.41	47.41	45.41	46.60	46.60	1,381,648
29 may 2024	46.30	46.88	44.28	46.39	46.39	1,892,701
28 may 2024	45.66	46.93	45.07	46.30	46.30	1,188,146
27 may 2024	45.51	45.92	44.98	45.51	45.51	414,167
24 may 2024	46.80	46.80	45.80	45.83	45.83	867,774
23 may 2024	47.05	47.56	46.60	46.98	46.98	1,072,441
22 may 2024	47.39	47.85	46.67	47.69	47.69	1,144,552
21 may 2024	48.01	48.24	46.88	47.50	47.50	1,578,815
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
9 may 2024	48.98	51.57	48.52	50.63	50.63	1,377,193
8 may 2024	48.98	49.88	48.58	49.21	49.21	1,080,962
7 may 2024	48.72	49.23	48.14	48.98	48.98	942,654
6 may 2024	48.80	49.69	48.37	48.54	48.54	1,240,582
3 may 2024	48.60	49.29	47.31	48.60	48.60	1,408,616
2 may 2024	48.20	49.13	47.07	48.31	48.31	1,422,136
30 abr 2024	48.80	48.81	47.17	47.21	47.21	1,599,739
29 abr 2024	48.31	49.11	48.04	48.66	48.66	1,385,464
26 abr 2024	47.27	49.21	47.22	48.83	48.83	1,089,455
25 abr 2024	48.40	48.66	46.89	47.01	47.01	1,779,501
24 abr 2024	49.04	50.19	48.36	48.56	48.56	1,830,777
23 abr 2024	50.35	50.99	48.50	49.13	49.13	2,099,939
22 abr 2024	49.25	50.43	49.02	50.16	50.16	1,354,503
19 abr 2024	49.39	49.96	48.92	49.25	49.25	1,028,699
18 abr 2024	49.07	49.71	48.82	49.57	49.57	2,091,790
17 abr 2024	49.22	50.35	48.67	49.01	49.01	1,056,393
16 abr 2024	49.51	49.85	48.53	49.38	49.38	1,209,266
15 abr 2024	51.37	51.37	49.53	49.86	49.86	891,358
12 abr 2024	49.81	51.24	49.16	50.83	50.83	1,066,076
11 abr 2024	49.30	50.07	48.43	49.62	49.62	1,164,847
10 abr 2024	50.93	50.93	48.34	49.50	49.50	2,683,078
9 abr 2024	52.26	52.84	50.80	50.92	50.92	1,126,560
8 abr 2024	51.82	52.34	51.05	51.78	51.78	1,279,753
5 abr 2024	51.59	51.95	50.06	51.94	51.94	1,419,702
4 abr 2024	50.79	51.15	50.11	50.80	50.80	737,668
3 abr 2024	50.61	51.80	50.20	50.20	50.20	1,077,079
2 abr 2024	50.94	51.59	50.04	51.07	51.07	1,076,927
1 abr 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
8 mar 2024	51.54	51.76	50.83	50.97	50.97	1,420,838
7 mar 2024	51.97	51.97	51.22	51.54	51.54	798,845
6 mar 2024	53.00	53.18	51.60	51.71	51.71	1,302,110
5 mar 2024	52.11	53.14	51.64	52.97	52.97	1,328,339
4 mar 2024	52.43	52.90	51.13	52.16	52.16	1,819,367
1 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
9 feb 2024	52.68	53.55	52.27	52.93	52.93	934,236
8 feb 2024	53.10	53.69	52.44	52.94	52.94	1,122,902
7 feb 2024	53.55	54.16	52.31	53.33	53.33	1,353,155
6 feb 2024	50.66	54.00	50.36	53.40	53.40	2,347,116
2 feb 2024	49.93	50.68	49.38	50.67	50.67	1,760,045
1 feb 2024	50.10	51.38	49.19	49.93	49.93	1,475,545
31 ene 2024	50.34	51.74	49.66	50.88	50.88	3,305,696
30 ene 2024	49.95	50.94	48.67	50.49	50.49	3,991,801
29 ene 2024	49.11	50.36	48.51	50.05	50.05	1,671,006
26 ene 2024	48.54	49.69	47.91	49.02	49.02	1,259,091
25 ene 2024	48.78	49.03	47.28	48.59	48.59	1,985,493
24 ene 2024	47.27	48.82	47.27	48.81	48.81	3,123,379
23 ene 2024	45.08	47.47	44.89	46.68	46.68	1,333,101
22 ene 2024	44.95	45.27	44.45	45.06	45.06	2,643,060

BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple

47.91

+3.14%

RA.MX Regional S.A.B. de C.V.

134.04

+2.91%

GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.

145.49

+0.89%

BPAN4.SA Banco Pan S.A.

6.54

-1.80%

INBR32.SA Inter & Co, Inc.

29.61

+3.60%

BBDO Banco Bradesco S.A.

1.8457

-0.77%

BDORY Banco do Brasil S.A.

4.4500

+3.49%

ITUB4.SA Itaú Unibanco Holding S.A.

32.67

-0.18%

FMTY14.MX Fibra Mty, S.A.P.I. de C.V.

10.52

+1.54%

IFS Intercorp Financial Services Inc.

29.09

+0.34%

Noticias

Vida y estilo

Finanzas

Yahoo Finanzas

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

Pizarras relacionadas