Value Grupo Financiero S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	94.000	103.00	94.000	94.760	94.760	2,596
2023-11-29	95.000	99.980	95.000	99.700	99.700	123,769
2023-11-28	96.000	96.090	95.000	95.000	95.000	906
2023-11-27	93.330	93.330	93.330	93.330	93.330	0
2023-11-24	97.200	97.200	93.330	93.330	93.330	16,986
2023-11-23	96.000	96.000	91.010	91.010	91.010	1,610
2023-11-22	99.000	99.000	96.500	97.900	97.900	92,092
2023-11-21	97.910	103.65	97.910	99.990	99.990	60,247
2023-11-17	96.000	98.000	92.190	94.030	94.030	3,005
2023-11-16	95.370	99.490	91.510	91.510	91.510	116,583
2023-11-15	90.510	90.510	90.510	90.510	90.510	0
2023-11-14	96.500	98.000	90.510	90.510	90.510	3,691
2023-11-13	102.37	102.37	96.500	96.500	96.500	46,937
2023-11-10	97.500	97.500	97.500	97.500	97.500	0
2023-11-09	97.500	97.500	97.500	97.500	97.500	100
2023-11-08	98.450	98.450	96.500	96.500	96.500	391
2023-11-07	97.600	98.000	97.600	98.000	98.000	298
2023-11-06	100.94	100.94	96.500	98.500	98.500	63,650
2023-11-03	107.60	107.60	100.00	103.00	103.00	2,844
2023-11-01	111.85	111.85	111.85	111.85	111.85	216
2023-10-31	100.94	117.00	100.94	117.00	117.00	97,437
2023-10-30	96.350	104.10	96.350	100.79	100.79	106,448
2023-10-27	101.42	101.42	101.42	101.42	101.42	16,328
2023-10-26	99.000	99.000	99.000	99.000	99.000	0
2023-10-25	93.000	104.60	93.000	99.000	99.000	91,566
2023-10-24	93.000	93.000	93.000	93.000	93.000	0
2023-10-23	93.000	93.000	93.000	93.000	93.000	0
2023-10-20	95.000	95.000	91.000	93.000	93.000	3,552
2023-10-19	97.120	97.120	97.120	97.120	97.120	320
2023-10-18	103.00	103.00	100.12	100.12	100.12	98,122
2023-10-17	106.40	106.40	106.40	106.40	106.40	0
2023-10-16	106.40	106.40	106.40	106.40	106.40	0
2023-10-13	106.40	106.40	106.40	106.40	106.40	0
2023-10-12	106.40	106.40	106.40	106.40	106.40	0
2023-10-11	106.40	106.40	106.40	106.40	106.40	0
2023-10-10	106.40	106.40	106.40	106.40	106.40	0
2023-10-09	106.40	106.40	106.40	106.40	106.40	0
2023-10-06	106.40	106.40	106.40	106.40	106.40	0
2023-10-05	106.40	106.40	106.40	106.40	106.40	0
2023-10-04	106.40	106.40	106.40	106.40	106.40	0
2023-10-03	112.00	112.00	103.00	106.40	106.40	172,120
2023-10-02	102.00	102.00	102.00	102.00	102.00	0
2023-09-29	97.570	118.11	90.210	102.00	102.00	299,377
2023-09-28	89.500	102.93	89.500	93.650	93.650	27,856
2023-09-27	89.500	89.500	89.500	89.500	89.500	69,163
2023-09-26	89.950	89.950	89.950	89.950	89.950	0
2023-09-25	89.950	89.950	89.950	89.950	89.950	0
2023-09-22	89.950	89.950	89.950	89.950	89.950	1,282
2023-09-21	89.950	89.950	89.950	89.950	89.950	0
2023-09-20	89.900	90.000	89.900	89.950	89.950	118,017
2023-09-19	89.900	89.900	89.900	89.900	89.900	1,089
2023-09-18	89.900	89.900	89.900	89.900	89.900	226
2023-09-15	89.910	90.000	89.900	89.900	89.900	3,605
2023-09-14	89.900	89.900	89.900	89.900	89.900	516
2023-09-13	89.750	90.000	89.750	89.900	89.900	21,319
2023-09-12	93.980	93.980	90.000	90.000	90.000	3,545
2023-09-11	96.000	96.000	96.000	96.000	96.000	0
2023-09-08	96.000	96.000	96.000	96.000	96.000	151
2023-09-07	96.000	96.000	96.000	96.000	96.000	643
2023-09-06	95.990	96.000	95.990	96.000	96.000	390

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.