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
2023-03-15	106.00	121.50	106.00	121.50	121.50	3,380
2023-03-14	114.52	114.52	98.200	103.00	103.00	2,432,761
2023-03-13	126.35	126.35	114.25	114.25	114.25	9,342
2023-03-10	129.25	133.00	129.25	133.00	133.00	135,302
2023-03-09	133.00	133.00	133.00	133.00	133.00	0
2023-03-08	133.00	133.00	133.00	133.00	133.00	115,008
2023-03-07	129.89	133.90	129.89	133.90	133.90	4,000,668
2023-03-06	133.90	133.90	133.90	133.90	133.90	1,140,919
2023-03-03	149.25	149.25	149.25	149.25	149.25	0
2023-03-02	149.25	149.25	149.25	149.25	149.25	0
2023-03-01	149.25	149.25	149.25	149.25	149.25	0
2023-02-28	124.16	149.25	123.00	149.25	149.25	192,697
2023-02-27	128.00	128.00	128.00	128.00	128.00	0
2023-02-24	128.00	128.00	128.00	128.00	128.00	0
2023-02-23	128.00	128.00	128.00	128.00	128.00	0
2023-02-22	128.00	128.00	128.00	128.00	128.00	0
2023-02-21	128.00	128.00	128.00	128.00	128.00	0
2023-02-20	128.00	128.00	128.00	128.00	128.00	0
2023-02-17	128.00	128.00	128.00	128.00	128.00	0
2023-02-16	128.00	128.00	128.00	128.00	128.00	0
2023-02-15	128.00	128.00	128.00	128.00	128.00	0
2023-02-14	128.00	128.00	128.00	128.00	128.00	0
2023-02-13	122.61	128.00	122.61	128.00	128.00	8,883
2023-02-10	126.64	126.64	126.64	126.64	126.64	0
2023-02-09	123.00	126.64	123.00	126.64	126.64	1,253
2023-02-08	110.10	123.19	96.000	119.26	119.26	155,536
2023-02-07	120.10	120.10	105.55	106.25	106.25	2,183
2023-02-03	135.00	135.00	116.50	116.50	116.50	2,128
2023-02-02	147.25	147.25	137.02	137.02	137.02	720,411
2023-02-01	136.85	155.00	134.00	155.00	155.00	1,953,192
2023-01-31	123.30	147.00	123.30	139.65	139.65	1,977,953
2023-01-30	122.29	128.00	122.29	128.00	128.00	215,100
2023-01-27	113.00	128.30	113.00	115.85	115.85	1,958,308
2023-01-26	113.24	115.66	108.00	111.63	111.63	1,650,856
2023-01-25	116.00	119.20	116.00	119.20	119.20	856,350
2023-01-24	112.00	112.00	112.00	112.00	112.00	0
2023-01-23	112.00	112.00	112.00	112.00	112.00	0
2023-01-20	112.00	112.00	112.00	112.00	112.00	307
2023-01-19	114.83	114.83	112.50	112.50	112.50	832
2023-01-18	109.50	114.95	109.50	114.95	114.95	5,219
2023-01-17	105.06	105.06	105.06	105.06	105.06	0
2023-01-16	105.06	105.06	105.06	105.06	105.06	0
2023-01-13	105.06	105.06	105.05	105.06	105.06	503
2023-01-12	102.00	102.00	102.00	102.00	102.00	0
2023-01-11	107.36	107.36	102.00	102.00	102.00	23,024
2023-01-10	107.35	107.35	107.35	107.35	107.35	301
2023-01-09	113.00	113.00	113.00	113.00	113.00	10,829
2023-01-06	115.00	115.00	113.00	113.00	113.00	589
2023-01-05	111.50	111.50	110.00	110.00	110.00	1,261
2023-01-04	117.00	117.00	117.00	117.00	117.00	300
2023-01-03	129.50	129.50	123.13	123.13	123.13	844
2023-01-02	135.50	135.50	135.50	135.50	135.50	0
2022-12-30	116.30	140.00	107.83	135.50	135.50	362,695
2022-12-29	107.00	123.00	107.00	123.00	123.00	3,851
2022-12-28	107.50	107.50	107.50	107.50	107.50	0
2022-12-27	114.98	114.98	107.50	107.50	107.50	4,153
2022-12-26	114.00	114.00	112.99	112.99	112.99	1,240,187
2022-12-23	119.31	119.31	113.43	113.43	113.43	156,301
2022-12-22	124.84	124.84	123.00	123.00	123.00	1,700,165
2022-12-21	129.00	129.00	127.33	127.33	127.33	2,000,400

← NewerPage 16 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.