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
2023-06-13	113.50	113.50	113.50	113.50	113.50	0
2023-06-12	113.50	113.50	113.50	113.50	113.50	0
2023-06-09	113.50	113.50	113.50	113.50	113.50	0
2023-06-08	112.40	113.50	112.40	113.50	113.50	415
2023-06-07	111.15	111.15	111.15	111.15	111.15	0
2023-06-06	111.15	111.15	111.15	111.15	111.15	0
2023-06-05	111.15	111.15	111.15	111.15	111.15	0
2023-06-02	111.15	111.15	111.15	111.15	111.15	0
2023-06-01	111.15	111.15	111.15	111.15	111.15	384
2023-05-31	114.00	117.00	114.00	117.00	117.00	975
2023-05-30	115.13	115.13	115.13	115.13	115.13	0
2023-05-29	115.13	115.13	115.13	115.13	115.13	0
2023-05-26	115.13	115.13	115.13	115.13	115.13	0
2023-05-25	115.13	115.13	115.13	115.13	115.13	0
2023-05-24	115.13	115.13	115.13	115.13	115.13	216
2023-05-23	116.87	116.87	116.87	116.87	116.87	0
2023-05-22	116.87	116.87	116.87	116.87	116.87	0
2023-05-19	115.50	116.87	115.49	116.87	116.87	506
2023-05-18	116.90	116.90	116.90	116.90	116.90	0
2023-05-17	116.90	116.90	116.90	116.90	116.90	0
2023-05-16	118.00	118.00	116.90	116.90	116.90	1,143
2023-05-15	113.00	118.99	111.95	118.45	118.45	3,231
2023-05-12	112.10	112.10	112.10	112.10	112.10	2,500,112
2023-05-11	108.16	115.00	107.00	112.00	112.00	1,597,507
2023-05-10	114.96	114.96	105.00	105.00	105.00	1,902,099
2023-05-09	116.24	116.24	116.24	116.24	116.24	0
2023-05-08	116.24	116.24	116.24	116.24	116.24	0
2023-05-05	116.24	116.24	116.24	116.24	116.24	0
2023-05-04	116.24	116.24	116.24	116.24	116.24	0
2023-05-03	117.53	117.53	116.24	116.24	116.24	565
2023-05-02	117.33	117.33	117.33	117.33	117.33	315
2023-04-28	117.00	120.01	117.00	120.01	120.01	2,922
2023-04-27	117.03	117.03	117.00	117.00	117.00	593
2023-04-26	116.90	124.59	116.90	124.59	124.59	1,713,391
2023-04-25	119.16	119.16	119.16	119.16	119.16	0
2023-04-24	119.16	119.16	119.16	119.16	119.16	0
2023-04-21	119.16	119.16	119.16	119.16	119.16	0
2023-04-20	119.16	119.16	119.16	119.16	119.16	0
2023-04-19	119.16	119.16	119.16	119.16	119.16	0
2023-04-18	119.16	119.16	119.16	119.16	119.16	0
2023-04-17	119.16	119.16	119.16	119.16	119.16	0
2023-04-14	119.16	119.16	119.16	119.16	119.16	0
2023-04-13	119.16	119.16	119.16	119.16	119.16	0
2023-04-12	119.21	119.21	119.16	119.16	119.16	580
2023-04-11	115.74	115.74	115.74	115.74	115.74	0
2023-04-10	115.74	115.74	115.74	115.74	115.74	0
2023-04-05	115.74	115.74	115.74	115.74	115.74	0
2023-04-04	115.74	115.74	115.74	115.74	115.74	360
2023-04-03	113.00	113.00	113.00	113.00	113.00	0
2023-03-31	122.00	122.00	113.00	113.00	113.00	1,057
2023-03-30	118.02	118.02	118.02	118.02	118.02	176
2023-03-29	117.00	120.00	117.00	120.00	120.00	545
2023-03-28	113.50	113.50	103.00	113.00	113.00	2,281,431
2023-03-27	112.51	112.51	112.51	112.51	112.51	0
2023-03-24	122.97	122.97	112.51	112.51	112.51	835
2023-03-23	123.40	123.40	123.40	123.40	123.40	0
2023-03-22	123.50	123.50	117.35	123.40	123.40	8,213
2023-03-21	130.00	130.00	130.00	130.00	130.00	206,008
2023-03-17	130.00	130.00	128.45	128.45	128.45	12,256
2023-03-16	120.85	130.00	120.85	128.00	128.00	1,647,984

← NewerPage 15 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.