Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 92.100 | 96.000 | 92.100 | 96.000 | 96.000 | 435 |
| 2024-02-27 | 93.070 | 93.070 | 92.070 | 92.070 | 92.070 | 620 |
| 2024-02-26 | 93.060 | 93.060 | 93.060 | 93.060 | 93.060 | 0 |
| 2024-02-23 | 93.100 | 95.000 | 93.050 | 93.060 | 93.060 | 3,070 |
| 2024-02-22 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 1,099 |
| 2024-02-21 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-02-20 | 93.620 | 97.000 | 91.750 | 97.000 | 97.000 | 3,743 |
| 2024-02-19 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2024-02-16 | 94.000 | 98.000 | 94.000 | 98.000 | 98.000 | 1,409 |
| 2024-02-15 | 94.500 | 97.000 | 94.200 | 94.200 | 94.200 | 19,171 |
| 2024-02-14 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-02-13 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 211 |
| 2024-02-12 | 94.140 | 98.150 | 94.140 | 98.150 | 98.150 | 971 |
| 2024-02-09 | 94.140 | 94.140 | 94.140 | 94.140 | 94.140 | 172 |
| 2024-02-08 | 95.510 | 95.510 | 95.510 | 95.510 | 95.510 | 0 |
| 2024-02-07 | 97.940 | 97.940 | 95.360 | 95.510 | 95.510 | 100,500 |
| 2024-02-06 | 93.400 | 100.00 | 93.400 | 100.00 | 100.00 | 1,033,472 |
| 2024-02-02 | 92.760 | 93.800 | 90.010 | 93.800 | 93.800 | 2,124 |
| 2024-02-01 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-31 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-30 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-29 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-26 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 695 |
| 2024-01-24 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-23 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-22 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-19 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 178 |
| 2024-01-18 | 92.720 | 93.000 | 92.720 | 93.000 | 93.000 | 315 |
| 2024-01-17 | 95.420 | 95.420 | 95.420 | 95.420 | 95.420 | 0 |
| 2024-01-16 | 95.420 | 95.420 | 95.420 | 95.420 | 95.420 | 0 |
| 2024-01-15 | 95.420 | 95.420 | 95.420 | 95.420 | 95.420 | 670,118 |
| 2024-01-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-01-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 466 |
| 2024-01-10 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2024-01-09 | 96.000 | 96.000 | 94.500 | 94.500 | 94.500 | 1,536 |
| 2024-01-08 | 95.000 | 96.000 | 91.230 | 96.000 | 96.000 | 12,117 |
| 2024-01-05 | 97.500 | 97.800 | 97.500 | 97.800 | 97.800 | 446 |
| 2024-01-04 | 97.020 | 97.020 | 97.000 | 97.000 | 97.000 | 325 |
| 2024-01-03 | 97.000 | 97.500 | 97.000 | 97.000 | 97.000 | 651 |
| 2024-01-02 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 120 |
| 2023-12-29 | 99.720 | 99.720 | 97.000 | 97.000 | 97.000 | 1,000,488 |
| 2023-12-28 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | 0 |
| 2023-12-27 | 103.73 | 103.99 | 100.60 | 103.99 | 103.99 | 4,741,232 |
| 2023-12-26 | 104.00 | 104.00 | 101.03 | 104.00 | 104.00 | 1,750,304 |
| 2023-12-22 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 482 |
| 2023-12-21 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 1,780,002 |
| 2023-12-20 | 100.05 | 100.05 | 98.000 | 98.000 | 98.000 | 2,141,656 |
| 2023-12-19 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2,110,000 |
| 2023-12-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,950,060 |
| 2023-12-15 | 99.400 | 100.00 | 99.000 | 100.00 | 100.00 | 1,751,106 |
| 2023-12-14 | 98.020 | 99.400 | 98.020 | 99.400 | 99.400 | 628 |
| 2023-12-13 | 101.84 | 101.84 | 95.010 | 99.990 | 99.990 | 2,860 |
| 2023-12-11 | 99.000 | 107.50 | 99.000 | 105.00 | 105.00 | 3,604 |
| 2023-12-08 | 102.28 | 102.28 | 92.650 | 97.280 | 97.280 | 2,167,167 |
| 2023-12-07 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 655 |
| 2023-12-06 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-05 | 98.000 | 112.00 | 98.000 | 112.00 | 112.00 | 1,808,848 |
| 2023-12-04 | 97.150 | 99.990 | 95.540 | 99.990 | 99.990 | 1,695,489 |
| 2023-12-01 | 99.700 | 99.700 | 92.000 | 95.000 | 95.000 | 1,996,593 |
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.