UK markets open in 6 hours 56 minutes

Grupo Financiero Inbursa, S.A.B. de C.V. (4FY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1400-0.2600 (-10.83%)
At close: 08:25AM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20242.14002.14002.14002.14002.1400340
03 Jun 20242.40002.40002.40002.40002.4000-
31 May 20242.46002.46002.46002.46002.4600-
30 May 20242.44002.44002.44002.44002.4400-
29 May 20242.48002.48002.48002.48002.4800-
28 May 20242.44002.44002.44002.44002.4400-
27 May 20242.46002.46002.46002.46002.4600-
24 May 20242.52002.52002.52002.52002.5200-
23 May 20242.58002.58002.58002.58002.5800-
22 May 20242.56002.56002.56002.56002.5600-
21 May 20242.62002.62002.62002.62002.6200-
20 May 20242.64002.64002.64002.64002.6400-
17 May 20242.66002.66002.66002.66002.6600-
16 May 20242.64002.64002.64002.64002.6400-
15 May 20242.60002.60002.60002.60002.6000-
14 May 20242.68002.68002.68002.68002.6800-
13 May 20242.72002.72002.72002.72002.7200-
10 May 20242.72002.72002.72002.72002.7200-
09 May 20242.62002.62002.62002.62002.6200-
08 May 20242.62002.62002.62002.62002.6200-
07 May 20242.60002.60002.60002.60002.6000-
06 May 20242.60002.60002.60002.60002.6000-
03 May 20242.58002.58002.58002.58002.5800-
02 May 20242.54002.54002.54002.54002.5400-
30 Apr 20242.60002.60002.60002.60002.6000-
29 Apr 20242.58002.58002.58002.58002.5800-
26 Apr 20242.48002.48002.48002.48002.4800-
25 Apr 20242.58002.58002.58002.58002.5800-
24 Apr 20242.62002.62002.62002.62002.6200-
23 Apr 20242.68002.68002.68002.68002.6800-
22 Apr 20242.64002.64002.64002.64002.6400-
19 Apr 20242.62002.62002.62002.62002.6200-
18 Apr 20242.64002.64002.64002.64002.6400-
17 Apr 20242.66002.66002.66002.66002.6600-
16 Apr 20242.72002.72002.72002.72002.7200-
15 Apr 20242.80002.80002.80002.80002.8000-
12 Apr 20242.76002.76002.76002.76002.7600-
11 Apr 20242.72002.72002.72002.72002.7200-
10 Apr 20242.78002.78002.78002.78002.7800-
09 Apr 20242.86002.86002.86002.86002.8600-
08 Apr 20242.82002.82002.82002.82002.8200-
05 Apr 20242.76002.76002.76002.76002.7600-
04 Apr 20242.74002.74002.74002.74002.7400-
03 Apr 20242.78002.78002.78002.78002.7800-
02 Apr 20242.78002.78002.78002.78002.7800-
28 Mar 20242.78002.78002.78002.78002.7800-
27 Mar 20242.74002.74002.74002.74002.7400-
26 Mar 20242.70002.70002.70002.70002.7000-
25 Mar 20242.72002.72002.72002.72002.7200-
22 Mar 20242.72002.72002.72002.72002.7200-
21 Mar 20242.74002.74002.74002.74002.7400-
20 Mar 20242.64002.64002.64002.64002.6400-
19 Mar 20242.56002.56002.56002.56002.5600-
18 Mar 20242.58002.58002.58002.58002.5800-
15 Mar 20242.74002.74002.74002.74002.7400-
14 Mar 20242.74002.74002.74002.74002.7400-
13 Mar 20242.66002.66002.66002.66002.6600-
12 Mar 20242.72002.72002.72002.72002.7200-
11 Mar 20242.70002.70002.70002.70002.7000-
08 Mar 20242.70002.70002.70002.70002.7000-
07 Mar 20242.72002.72002.72002.72002.7200-
06 Mar 20242.80002.80002.80002.80002.8000-
05 Mar 20242.76002.76002.76002.76002.7600-
04 Mar 20242.76002.76002.76002.76002.7600-
01 Mar 20242.72002.72002.72002.72002.7200-
29 Feb 20242.72002.72002.72002.72002.7200-
28 Feb 20242.82002.82002.82002.82002.8200-
27 Feb 20242.82002.82002.82002.82002.8200-
26 Feb 20242.82002.82002.82002.82002.8200-
23 Feb 20242.82002.82002.82002.82002.8200-
22 Feb 20242.82002.82002.82002.82002.8200-
21 Feb 20242.88002.88002.88002.88002.8800-
20 Feb 20242.90002.90002.90002.90002.9000-
19 Feb 20242.86002.86002.86002.86002.8600-
16 Feb 20242.88002.88002.88002.88002.8800-
15 Feb 20242.94002.94002.94002.94002.9400-
14 Feb 20242.84002.84002.84002.84002.8400-
13 Feb 20242.84002.84002.84002.84002.8400-
12 Feb 20242.80002.80002.80002.80002.8000-
09 Feb 20242.80002.80002.80002.80002.8000-
08 Feb 20242.82002.88002.82002.88002.8800-
07 Feb 20242.84002.86002.84002.86002.8600-
06 Feb 20242.66002.74002.66002.74002.7400-
05 Feb 20242.66002.70002.66002.70002.7000-
02 Feb 20242.62002.66002.62002.66002.6600-
01 Feb 20242.66002.68002.66002.68002.6800-
31 Jan 20242.66002.66002.66002.66002.6600-
30 Jan 20242.62002.62002.62002.62002.6200-
29 Jan 20242.56002.60002.56002.60002.6000-
26 Jan 20242.54002.60002.54002.60002.6000-
25 Jan 20242.52002.56002.52002.56002.5600-
24 Jan 20242.42002.56002.42002.56002.5600-
23 Jan 20242.34002.46002.34002.46002.4600-
22 Jan 20242.34002.34002.34002.34002.3400-
19 Jan 20242.26002.30002.26002.30002.3000-
18 Jan 20242.28002.30002.28002.30002.3000-
17 Jan 20242.30002.30002.30002.30002.3000-
16 Jan 20242.36002.36002.36002.36002.3600-
15 Jan 20242.40002.40002.40002.40002.4000-
12 Jan 20242.36002.40002.36002.40002.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...