Grupo Financiero Inbursa, S.A.B. de C.V. (GPFOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 24 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 21 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 20 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 18 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 17 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 14 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 13 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 12 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 11 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 10 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 07 June 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 204 |
| 06 June 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | - |
| 05 June 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 433 |
| 04 June 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 03 June 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 | 3,536 |
| 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 Apr 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 29 Apr 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 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 | - |
| *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.