Grupo Financiero Inbursa (GFINBURO)

GFINBURO
🏛️ México →
51.04
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 52.02 52.73 50.91 51.04 0.8M
2025-09-25 51.43 53.00 51.39 51.84 0.8M
2025-09-24 52.26 52.26 50.92 51.63 0.9M
2025-09-23 51.59 52.56 51.29 52.02 0.6M
2025-09-22 50.99 51.78 50.99 51.68 0.9M
2025-09-19 51.97 52.60 50.64 51.23 6.7M
2025-09-18 52.03 52.75 51.01 52.25 1.0M
2025-09-17 51.62 53.53 51.53 52.18 1.3M
2025-09-15 52.24 53.29 51.81 53.20 1.1M
2025-09-12 51.33 52.37 51.24 52.25 1.0M
2025-09-11 50.69 52.46 50.68 51.55 1.5M
2025-09-10 51.46 51.49 50.22 50.50 0.9M
2025-09-09 50.84 51.50 50.62 51.21 1.2M
2025-09-08 51.60 51.60 50.44 51.11 0.4M
2025-09-05 51.11 51.74 50.87 51.39 0.8M
2025-09-04 50.57 51.11 50.40 50.97 0.8M
2025-09-03 50.66 51.41 49.94 50.82 1.2M
2025-09-02 49.01 51.08 49.01 50.92 0.6M
2025-09-01 48.31 50.95 48.31 50.59 0.1M
2025-08-29 49.55 50.28 48.71 49.19 1.3M
2025-08-28 48.63 50.00 48.53 49.68 0.8M
2025-08-27 48.13 49.00 47.84 48.81 0.9M
2025-08-26 48.56 49.20 47.81 48.93 2.2M
2025-08-25 49.32 49.51 48.22 48.64 0.7M
2025-08-22 48.24 49.30 48.10 48.94 0.4M
2025-08-21 48.84 49.23 47.85 48.46 0.6M
2025-08-20 48.55 48.78 47.74 48.52 1.1M
2025-08-19 49.02 49.51 48.53 48.64 0.5M
2025-08-18 49.51 49.52 48.12 48.93 1.4M
2025-08-15 50.12 50.45 49.36 49.48 0.5M
2025-08-14 50.22 50.30 49.51 49.70 0.5M
2025-08-13 50.76 50.96 50.22 50.43 0.7M
2025-08-12 50.67 51.03 50.19 50.64 0.7M
2025-08-11 50.54 51.27 50.23 50.94 0.5M
2025-08-08 50.90 51.22 50.04 50.46 4.3M
2025-08-07 49.56 51.39 48.74 50.81 2.4M
2025-08-06 48.69 50.34 48.69 49.91 2.4M
2025-08-05 47.94 48.80 47.92 48.66 1.4M
2025-08-04 47.95 48.43 47.37 47.82 1.0M
2025-08-01 48.70 49.00 47.50 48.15 1.7M
2025-07-31 48.80 49.74 48.50 48.65 1.9M
2025-07-30 49.38 49.51 48.52 48.56 0.9M
2025-07-29 49.85 49.91 48.40 49.42 1.9M
2025-07-28 50.26 50.50 49.46 49.84 0.7M
2025-07-25 50.20 50.71 49.31 50.60 0.6M
2025-07-24 50.28 50.69 49.23 50.38 0.9M
2025-07-23 48.97 50.59 48.85 49.86 1.3M
2025-07-22 50.73 50.73 48.71 48.94 1.4M
2025-07-21 50.98 50.98 50.08 50.44 1.2M
2025-07-18 51.00 51.00 50.15 50.68 1.0M
2025-07-17 50.25 51.14 49.92 50.97 1.6M
2025-07-16 50.52 51.58 50.06 50.21 1.1M
2025-07-15 50.90 50.90 49.63 50.64 0.8M
2025-07-14 49.97 50.36 48.87 50.19 1.2M
2025-07-11 48.91 50.21 48.40 49.85 1.5M
2025-07-10 51.14 51.84 48.61 48.99 3.6M
2025-07-09 50.93 51.99 50.72 51.31 1.4M
2025-07-08 50.70 51.33 50.06 51.06 1.5M
2025-07-07 50.96 51.42 50.59 50.76 1.5M
2025-07-04 51.17 51.17 50.28 50.76 0.2M
2025-07-03 50.87 51.82 50.01 50.92 1.6M
2025-07-02 49.48 51.38 49.47 50.91 1.9M
2025-07-01 48.62 49.59 48.41 49.50 1.1M
2025-06-30 49.29 49.84 48.18 48.44 1.5M
2025-06-27 49.66 49.90 49.01 49.54 1.4M
2025-06-26 48.33 49.64 47.99 49.41 1.9M
2025-06-25 47.80 48.70 47.66 48.58 1.7M
2025-06-24 47.89 48.36 47.64 47.80 2.0M
2025-06-23 49.00 49.10 47.59 47.80 1.1M
2025-06-20 47.19 50.30 47.02 48.99 33.3M
2025-06-19 48.12 48.23 47.01 47.18 0.4M
2025-06-18 47.65 48.40 47.06 48.27 1.5M
2025-06-17 47.74 47.90 46.59 47.69 2.2M
2025-06-16 48.05 49.00 47.52 47.83 2.6M
2025-06-13 47.51 48.89 47.41 48.28 1.2M
2025-06-12 47.93 48.25 47.30 48.18 0.9M
2025-06-11 48.33 48.63 47.32 47.73 1.9M
2025-06-10 47.77 48.62 47.09 48.53 2.5M
2025-06-09 49.15 49.45 47.23 47.73 1.9M
2025-06-06 49.25 49.59 48.23 49.35 0.9M
2025-06-05 49.61 49.73 49.06 49.27 1.8M
2025-06-04 48.97 50.00 48.97 49.51 1.2M
2025-06-03 49.03 49.58 48.50 49.35 1.8M
2025-06-02 48.60 49.82 48.48 49.11 2.3M
2025-05-30 50.92 50.92 48.31 48.61 6.0M
2025-05-29 51.36 52.00 50.93 51.14 1.2M
2025-05-28 51.45 52.99 50.75 51.13 1.7M
2025-05-27 50.31 53.00 50.31 51.24 2.3M
2025-05-26 51.26 51.26 49.80 50.00 0.3M
2025-05-23 49.82 51.34 49.40 51.09 1.6M
2025-05-22 50.50 51.34 49.71 50.07 0.9M
2025-05-21 50.23 51.28 49.41 50.57 1.0M
2025-05-20 52.21 52.83 50.22 50.47 1.1M
2025-05-19 50.21 53.50 50.21 51.99 0.9M
2025-05-16 50.84 51.20 50.03 50.56 0.9M
2025-05-15 51.59 51.63 50.13 50.94 0.9M
2025-05-14 51.65 51.89 50.31 51.48 0.8M
2025-05-13 49.99 52.82 49.26 51.57 1.2M
2025-05-12 50.63 50.80 48.82 49.75 0.6M
2025-05-09 51.40 51.74 49.96 50.19 0.9M
2025-05-08 53.81 54.97 51.52 51.78 2.7M
2025-05-07 52.84 53.98 52.55 53.43 1.5M
2025-05-06 50.52 52.90 50.28 52.64 1.1M
2025-05-05 49.82 51.30 49.72 50.29 0.8M
2025-05-02 50.34 52.00 49.34 50.22 1.8M
2025-04-30 50.43 51.29 49.87 50.41 2.6M
2025-04-29 54.38 54.61 50.41 50.85 2.1M
2025-04-28 54.48 54.80 53.65 54.11 1.5M
2025-04-25 53.47 54.93 53.31 54.09 1.7M
2025-04-24 51.97 54.93 51.97 53.72 2.2M
2025-04-23 49.21 53.00 49.21 52.24 2.2M
2025-04-22 48.56 49.30 47.80 49.21 1.3M
2025-04-21 48.51 48.66 47.52 48.45 0.9M
2025-04-16 47.70 48.39 47.01 47.76 1.6M
2025-04-15 46.80 47.71 46.47 47.61 1.0M
2025-04-14 46.31 47.75 46.31 46.66 1.0M
2025-04-11 46.70 46.99 45.62 45.85 1.1M
2025-04-10 48.34 48.40 46.11 46.48 2.6M
2025-04-09 43.44 50.19 43.40 48.41 2.0M
2025-04-08 44.93 45.20 43.25 44.06 2.8M
2025-04-07 45.00 46.99 42.51 43.97 2.8M
2025-04-04 48.20 48.98 44.94 45.26 1.4M
2025-04-03 45.81 50.80 45.81 48.99 2.8M
2025-04-02 45.51 46.82 45.51 46.59 1.4M
2025-04-01 45.50 46.62 45.35 46.34 1.3M
2025-03-31 46.18 46.18 45.15 45.99 1.2M
2025-03-28 46.83 46.99 45.20 46.65 0.9M
2025-03-27 46.75 47.36 46.51 47.15 1.9M
2025-03-26 46.92 47.65 46.65 46.85 0.6M
2025-03-25 46.28 47.10 45.90 46.99 0.9M
2025-03-24 46.21 46.83 45.56 46.15 1.0M
2025-03-21 47.67 48.48 45.33 46.21 13.4M
2025-03-20 48.54 48.97 47.67 47.83 1.0M
2025-03-19 46.80 49.12 46.77 48.54 1.1M
2025-03-18 46.96 47.97 46.90 47.30 1.7M
2025-03-14 46.71 47.48 45.99 47.17 1.0M
2025-03-13 45.70 46.90 45.62 46.65 0.6M
2025-03-12 46.36 46.75 45.00 45.57 2.3M
2025-03-11 45.94 46.37 45.00 46.18 0.8M
2025-03-10 46.63 46.81 44.61 45.94 1.5M
2025-03-07 47.33 47.64 46.02 46.98 1.3M
2025-03-06 46.78 48.45 45.80 47.26 1.8M
2025-03-05 47.30 47.56 45.94 46.36 1.5M
2025-03-04 47.50 48.04 45.14 47.67 1.5M
2025-03-03 47.66 50.47 47.10 47.77 2.0M
2025-02-28 48.24 48.54 47.40 47.58 3.3M
2025-02-27 48.86 48.87 46.79 47.88 1.8M
2025-02-26 48.20 49.20 47.52 48.68 1.7M
2025-02-25 50.57 50.57 47.65 48.14 1.3M
2025-02-24 49.50 50.85 48.69 50.30 1.1M
2025-02-21 50.36 50.36 48.81 49.61 0.7M
2025-02-20 49.41 50.98 49.33 50.22 2.3M
2025-02-19 50.79 50.80 49.05 49.23 1.0M
2025-02-18 49.04 50.95 49.04 50.78 2.2M
2025-02-17 48.45 49.39 47.01 49.21 0.2M
2025-02-14 48.43 49.13 48.17 48.95 1.6M
2025-02-13 47.92 49.22 47.92 48.74 1.2M
2025-02-12 46.58 48.57 46.07 48.04 1.4M
2025-02-11 45.49 46.49 44.80 46.30 1.0M
2025-02-10 44.95 45.73 44.22 45.36 1.7M
2025-02-07 44.00 44.57 43.73 44.25 1.4M
2025-02-06 44.60 44.75 43.62 43.89 0.7M
2025-02-05 44.86 45.65 43.90 44.43 1.8M
2025-02-04 44.44 45.50 43.80 44.64 2.2M
2025-01-31 44.60 45.43 43.56 44.06 1.3M
2025-01-30 43.94 45.64 43.70 44.60 2.4M
2025-01-29 43.81 44.69 43.32 43.49 2.1M
2025-01-28 43.67 44.55 43.56 44.30 1.7M
2025-01-27 43.52 43.89 43.23 43.58 1.5M
2025-01-24 43.63 44.19 43.42 43.59 0.8M
2025-01-23 43.76 44.20 43.06 43.69 2.0M
2025-01-22 43.03 44.77 42.97 43.83 2.8M
2025-01-21 44.10 44.96 42.80 43.13 2.7M
2025-01-20 44.42 44.81 44.21 44.47 0.7M
2025-01-17 44.19 44.67 44.01 44.39 1.5M
2025-01-16 44.17 44.46 43.48 44.17 1.5M
2025-01-15 43.38 44.25 43.38 44.09 1.9M
2025-01-14 44.23 44.40 43.41 43.58 2.6M
2025-01-13 43.58 44.87 43.15 44.07 1.7M
2025-01-10 44.07 44.18 43.12 43.80 2.1M
2025-01-09 43.60 45.33 43.60 44.25 0.9M
2025-01-08 43.80 44.07 43.21 43.33 2.3M
2025-01-07 43.50 44.74 43.29 44.19 2.1M
2025-01-06 43.43 44.24 43.06 43.36 2.3M
2025-01-03 43.40 43.70 43.00 43.18 1.2M
2025-01-02 43.26 43.80 43.05 43.61 0.8M