Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2024-08-19 | 93.890 | 98.000 | 93.890 | 98.000 | 98.000 | 1,416 |
| 2024-08-16 | 93.890 | 98.000 | 93.890 | 98.000 | 98.000 | 856 |
| 2024-08-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-08-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-08-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-08-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-08-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 315 |
| 2024-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-07-31 | 88.900 | 100.00 | 88.900 | 100.00 | 100.00 | 17,952 |
| 2024-07-30 | 89.990 | 89.990 | 89.990 | 89.990 | 89.990 | 0 |
| 2024-07-29 | 89.990 | 89.990 | 89.990 | 89.990 | 89.990 | 0 |
| 2024-07-26 | 89.990 | 89.990 | 89.990 | 89.990 | 89.990 | 0 |
| 2024-07-25 | 89.990 | 89.990 | 89.990 | 89.990 | 89.990 | 0 |
| 2024-07-24 | 88.190 | 89.990 | 87.510 | 89.990 | 89.990 | 622 |
| 2024-07-23 | 87.510 | 89.990 | 87.510 | 89.990 | 89.990 | 1,034 |
| 2024-07-22 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-07-19 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-07-18 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-07-17 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 11,113 |
| 2024-07-16 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 791 |
| 2024-07-15 | 91.880 | 91.880 | 91.880 | 91.880 | 91.880 | 0 |
| 2024-07-12 | 91.880 | 91.880 | 91.880 | 91.880 | 91.880 | 0 |
| 2024-07-11 | 91.880 | 91.880 | 91.880 | 91.880 | 91.880 | 0 |
| 2024-07-10 | 88.900 | 91.880 | 87.510 | 91.880 | 91.880 | 2,176 |
| 2024-07-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-07-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-07-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 609 |
| 2024-07-04 | 99.730 | 99.730 | 99.730 | 99.730 | 99.730 | 0 |
| 2024-07-03 | 99.730 | 99.730 | 99.730 | 99.730 | 99.730 | 0 |
| 2024-07-02 | 99.730 | 99.730 | 99.730 | 99.730 | 99.730 | 0 |
| 2024-07-01 | 99.730 | 99.730 | 99.730 | 99.730 | 99.730 | 0 |
| 2024-06-28 | 92.140 | 99.730 | 92.140 | 99.730 | 99.730 | 17,750 |
| 2024-06-27 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-26 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-25 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-24 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-21 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-20 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-19 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-18 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-17 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-14 | 94.990 | 94.990 | 94.990 | 94.990 | 94.990 | 0 |
| 2024-06-13 | 92.990 | 94.990 | 92.990 | 94.990 | 94.990 | 191,106 |
| 2024-06-12 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2024-06-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 332 |
| 2024-06-10 | 88.000 | 90.000 | 88.000 | 90.000 | 90.000 | 878 |
| 2024-06-07 | 88.000 | 91.000 | 88.000 | 91.000 | 91.000 | 543 |
| 2024-06-06 | 89.500 | 95.000 | 89.500 | 95.000 | 95.000 | 213,332 |
| 2024-06-05 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 990 |
| 2024-06-04 | 88.000 | 90.000 | 86.500 | 90.000 | 90.000 | 931 |
| 2024-06-03 | 87.300 | 90.000 | 87.300 | 90.000 | 90.000 | 401 |
| 2024-05-31 | 92.000 | 97.000 | 90.000 | 90.000 | 90.000 | 1,395 |
| 2024-05-30 | 94.990 | 94.990 | 90.000 | 90.000 | 90.000 | 531,229 |
| 2024-05-29 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.