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
2023-09-05	97.500	97.500	95.000	95.000	95.000	161,898
2023-09-04	93.500	99.940	93.500	97.500	97.500	4,672
2023-09-01	97.800	97.800	90.000	93.500	93.500	3,054
2023-08-31	93.350	103.00	93.350	94.930	94.930	111,327
2023-08-30	93.350	93.350	93.350	93.350	93.350	303
2023-08-29	93.350	93.350	93.350	93.350	93.350	700
2023-08-28	93.300	93.300	93.300	93.300	93.300	0
2023-08-25	94.430	94.900	93.300	93.300	93.300	1,054
2023-08-24	93.500	93.500	93.500	93.500	93.500	1,786
2023-08-23	93.350	93.350	90.000	93.350	93.350	670,805
2023-08-22	93.350	93.350	93.350	93.350	93.350	897
2023-08-21	93.500	93.500	93.400	93.400	93.400	2,483
2023-08-18	95.740	95.740	93.350	93.500	93.500	6,906
2023-08-17	95.750	95.750	95.750	95.750	95.750	272
2023-08-16	98.000	98.000	95.750	95.750	95.750	85,207
2023-08-15	99.940	99.940	98.000	98.000	98.000	2,093
2023-08-14	99.950	99.950	99.940	99.940	99.940	682
2023-08-11	99.950	99.950	99.950	99.950	99.950	4,547
2023-08-10	99.950	99.950	99.900	99.900	99.900	1,867
2023-08-09	100.00	100.00	99.950	99.950	99.950	8,057
2023-08-08	108.00	108.00	100.00	100.00	100.00	2,142
2023-08-07	106.00	106.00	106.00	106.00	106.00	0
2023-08-04	106.00	106.00	106.00	106.00	106.00	0
2023-08-03	106.00	106.00	106.00	106.00	106.00	0
2023-08-02	106.00	106.00	106.00	106.00	106.00	0
2023-08-01	106.00	106.00	106.00	106.00	106.00	0
2023-07-31	106.00	106.00	106.00	106.00	106.00	2,176
2023-07-28	105.00	105.00	105.00	105.00	105.00	369
2023-07-27	103.51	103.51	103.51	103.51	103.51	0
2023-07-26	103.51	103.51	103.51	103.51	103.51	351
2023-07-25	100.50	100.50	100.50	100.50	100.50	0
2023-07-24	100.50	100.50	100.50	100.50	100.50	132,000
2023-07-21	100.50	100.50	100.50	100.50	100.50	0
2023-07-20	100.50	100.50	100.50	100.50	100.50	0
2023-07-19	104.11	104.11	99.000	100.50	100.50	97,822
2023-07-18	104.10	104.10	104.10	104.10	104.10	0
2023-07-17	104.10	104.10	104.10	104.10	104.10	0
2023-07-14	104.10	104.10	104.10	104.10	104.10	0
2023-07-13	113.00	113.00	104.10	104.10	104.10	76,690
2023-07-12	112.69	112.69	112.69	112.69	112.69	0
2023-07-11	112.69	112.69	112.69	112.69	112.69	0
2023-07-10	112.69	112.69	112.69	112.69	112.69	127
2023-07-07	115.00	115.00	115.00	115.00	115.00	0
2023-07-06	115.00	115.00	115.00	115.00	115.00	0
2023-07-05	115.00	115.00	115.00	115.00	115.00	0
2023-07-04	115.00	115.00	115.00	115.00	115.00	181
2023-07-03	116.95	116.95	116.95	116.95	116.95	0
2023-06-30	108.53	116.95	108.53	116.95	116.95	11,623
2023-06-29	109.85	109.85	109.85	109.85	109.85	351
2023-06-28	111.94	111.94	111.94	111.94	111.94	0
2023-06-27	111.94	111.94	111.94	111.94	111.94	0
2023-06-26	110.67	112.00	98.350	111.94	111.94	1,810,563
2023-06-23	113.45	113.50	113.45	113.50	113.50	2,202,465
2023-06-22	113.50	113.50	113.50	113.50	113.50	0
2023-06-21	113.50	113.50	113.50	113.50	113.50	0
2023-06-20	113.50	113.50	113.50	113.50	113.50	0
2023-06-19	113.50	113.50	113.50	113.50	113.50	0
2023-06-16	113.50	113.50	113.50	113.50	113.50	0
2023-06-15	113.50	113.50	113.50	113.50	113.50	0
2023-06-14	113.50	113.50	113.50	113.50	113.50	0

← NewerPage 14 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.