2,610€
-0,76%
Echtzeit-Aktienkurs Grupo Financiero Inbursa S.A.B. de C.V.
Bid:
Ask:
Aktienkurse zur Grupo Financiero Inbursa S.A.B. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,62 | 2,62 | 2,61 | 2,61 | -0,76% | - |
| 30.04.2024 | 2,68 | 2,69 | 2,63 | 2,63 | -1,50% | - |
| 29.04.2024 | 2,65 | 2,69 | 2,63 | 2,67 | 1,52% | - |
| 26.04.2024 | 2,55 | 2,63 | 2,54 | 2,63 | 2,33% | - |
| 25.04.2024 | 2,66 | 2,67 | 2,55 | 2,57 | -4,46% | - |
| 24.04.2024 | 2,70 | 2,75 | 2,62 | 2,69 | -1,47% | - |
| 23.04.2024 | 2,76 | 2,80 | 2,69 | 2,73 | 0,74% | - |
| 22.04.2024 | 2,71 | 2,73 | 2,69 | 2,71 | 0,74% | - |
| 19.04.2024 | 2,67 | 2,71 | 2,67 | 2,69 | -0,74% | - |
| 18.04.2024 | 2,71 | 2,75 | 2,71 | 2,71 | -0,73% | - |
| 17.04.2024 | 2,73 | 2,80 | 2,73 | 2,73 | 0,74% | - |
| 16.04.2024 | 2,80 | 2,80 | 2,67 | 2,71 | -4,91% | - |
| 15.04.2024 | 2,88 | 2,92 | 2,83 | 2,85 | 0,35% | - |
| 12.04.2024 | 2,83 | 2,84 | 2,78 | 2,84 | 4,41% | - |
| 11.04.2024 | 2,80 | 2,82 | 2,72 | 2,72 | -3,20% | - |
| 10.04.2024 | 2,86 | 2,88 | 2,79 | 2,81 | -2,77% | - |
| 09.04.2024 | 2,94 | 2,98 | 2,89 | 2,89 | -0,69% | - |
| 08.04.2024 | 2,90 | 2,93 | 2,88 | 2,91 | 1,39% | - |
| 05.04.2024 | 2,84 | 2,90 | 2,83 | 2,87 | 2,14% | - |
| 04.04.2024 | 2,81 | 2,85 | 2,79 | 2,81 | -1,40% | - |
| 03.04.2024 | 2,86 | 2,86 | 2,81 | 2,85 | -1,38% | - |
| 02.04.2024 | 2,86 | 2,89 | 2,82 | 2,89 | 1,76% | - |
| 28.03.2024 | 2,86 | 2,86 | 2,83 | 2,84 | -0,35% | - |
| 27.03.2024 | 2,82 | 2,98 | 2,70 | 2,85 | 0,71% | - |
| 26.03.2024 | 3,05 | 3,07 | 2,78 | 2,83 | 2,17% | - |
| 25.03.2024 | 2,80 | 2,80 | 2,63 | 2,77 | -0,72% | - |
| 22.03.2024 | 2,96 | 2,98 | 2,77 | 2,79 | 0,00% | - |
| 21.03.2024 | 2,67 | 2,82 | 2,64 | 2,79 | -1,06% | - |
| 20.03.2024 | 2,72 | 2,88 | 2,61 | 2,82 | 1,81% | - |
| 19.03.2024 | 2,87 | 2,90 | 2,69 | 2,77 | 3,36% | - |
| 18.03.2024 | 2,89 | 2,89 | 2,68 | 2,68 | -3,25% | - |
| 15.03.2024 | 2,81 | 2,94 | 2,67 | 2,77 | -3,82% | - |
| 14.03.2024 | 2,82 | 2,89 | 2,67 | 2,88 | 2,86% | - |
| 13.03.2024 | 2,89 | 2,90 | 2,71 | 2,80 | 1,82% | - |
| 12.03.2024 | 2,80 | 2,93 | 2,65 | 2,75 | -1,08% | - |
| 11.03.2024 | 2,78 | 2,88 | 2,73 | 2,78 | -0,36% | - |
| 08.03.2024 | 2,78 | 2,81 | 2,78 | 2,79 | 0,00% | - |
| 07.03.2024 | 2,80 | 2,83 | 2,77 | 2,79 | -1,06% | - |
| 06.03.2024 | 2,88 | 2,90 | 2,82 | 2,82 | -0,70% | - |
| 05.03.2024 | 2,84 | 2,85 | 2,82 | 2,84 | 0,35% | - |
| 04.03.2024 | 2,84 | 2,87 | 2,78 | 2,83 | 4,04% | - |
| 01.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 29.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 28.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 27.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 26.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 23.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 22.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 21.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 20.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 19.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 16.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 15.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 14.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 13.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 12.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 09.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 08.02.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 0,70% | - |
| 07.02.2024 | 2,84 | 2,86 | 2,84 | 2,86 | 4,38% | - |
| 06.02.2024 | 2,66 | 2,74 | 2,66 | 2,74 | 1,48% | - |
| 05.02.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | - |
| 02.02.2024 | 2,62 | 2,66 | 2,62 | 2,66 | -0,75% | - |
| 01.02.2024 | 2,66 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 31.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 30.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 29.01.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 0,00% | - |
| 26.01.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 1,56% | - |
| 25.01.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 0,00% | - |
| 24.01.2024 | 2,42 | 2,56 | 2,42 | 2,56 | 4,07% | - |
| 23.01.2024 | 2,34 | 2,46 | 2,34 | 2,46 | 5,13% | - |
| 22.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 19.01.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 0,00% | - |
| 18.01.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 0,00% | - |
| 17.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 16.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 15.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 12.01.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 3,45% | - |
| 11.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 10.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |
| 09.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 08.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 6,14% | - |
| 05.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 04.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 03.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 02.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 29.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 28.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 27.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 22.12.2023 | 2,38 | 2,42 | 2,38 | 2,42 | 0,00% | - |
| 21.12.2023 | 2,32 | 2,42 | 2,32 | 2,42 | 2,54% | - |
| 20.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 19.12.2023 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | - |
| 18.12.2023 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | - |
| 15.12.2023 | 2,32 | 2,36 | 2,32 | 2,36 | 2,61% | - |
| 14.12.2023 | 2,28 | 2,30 | 2,28 | 2,30 | 0,00% | - |
| 13.12.2023 | 2,26 | 2,30 | 2,26 | 2,30 | 0,88% | - |
| 12.12.2023 | 2,26 | 2,28 | 2,26 | 2,28 | 1,79% | - |
| 11.12.2023 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | - |
| 08.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 07.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |