Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-05-27 | 93.500 | 97.750 | 93.500 | 97.750 | 97.750 | 2,464 |
| 2024-05-24 | 86.000 | 86.000 | 85.000 | 85.000 | 85.000 | 706 |
| 2024-05-23 | 86.000 | 86.000 | 85.000 | 85.000 | 85.000 | 531 |
| 2024-05-22 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 293 |
| 2024-05-21 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 4,164 |
| 2024-05-20 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 477 |
| 2024-05-17 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 2,228 |
| 2024-05-16 | 90.260 | 90.260 | 90.260 | 90.260 | 90.260 | 0 |
| 2024-05-15 | 90.260 | 90.260 | 90.260 | 90.260 | 90.260 | 0 |
| 2024-05-14 | 90.260 | 90.260 | 90.260 | 90.260 | 90.260 | 0 |
| 2024-05-13 | 89.500 | 90.260 | 89.500 | 90.260 | 90.260 | 384 |
| 2024-05-10 | 90.260 | 90.260 | 90.260 | 90.260 | 90.260 | 0 |
| 2024-05-09 | 90.260 | 90.260 | 90.260 | 90.260 | 90.260 | 353 |
| 2024-05-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-04-30 | 97.900 | 100.00 | 93.050 | 95.000 | 95.000 | 2,190 |
| 2024-04-29 | 92.000 | 97.900 | 92.000 | 94.990 | 94.990 | 1,338 |
| 2024-04-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 434 |
| 2024-04-25 | 83.100 | 85.000 | 82.880 | 85.000 | 85.000 | 4,575 |
| 2024-04-24 | 84.000 | 85.000 | 84.000 | 85.000 | 85.000 | 559 |
| 2024-04-23 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 231 |
| 2024-04-22 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2024-04-19 | 85.990 | 86.000 | 83.000 | 86.000 | 86.000 | 82,338 |
| 2024-04-18 | 87.000 | 87.000 | 84.500 | 86.000 | 86.000 | 2,092 |
| 2024-04-17 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 873 |
| 2024-04-16 | 87.990 | 88.000 | 87.990 | 88.000 | 88.000 | 2,835 |
| 2024-04-15 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 690 |
| 2024-04-12 | 90.600 | 91.000 | 90.600 | 91.000 | 91.000 | 909 |
| 2024-04-11 | 93.120 | 93.150 | 90.500 | 90.500 | 90.500 | 6,516 |
| 2024-04-10 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 100 |
| 2024-04-09 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 0 |
| 2024-04-08 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 0 |
| 2024-04-05 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 0 |
| 2024-04-04 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 0 |
| 2024-04-03 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 324,850 |
| 2024-04-02 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-04-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-22 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-21 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-19 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-08 | 94.500 | 106.00 | 94.500 | 106.00 | 106.00 | 477,979 |
| 2024-03-07 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 179 |
| 2024-03-06 | 96.000 | 96.350 | 96.000 | 96.350 | 96.350 | 629 |
| 2024-03-05 | 97.000 | 100.00 | 96.020 | 97.000 | 97.000 | 4,949 |
| 2024-03-04 | 98.340 | 101.50 | 98.340 | 101.50 | 101.50 | 153,964 |
| 2024-03-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-02-29 | 94.000 | 104.00 | 94.000 | 96.000 | 96.000 | 12,198 |
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.