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
2022-12-20	133.00	133.00	133.00	133.00	133.00	0
2022-12-19	133.00	133.00	133.00	133.00	133.00	0
2022-12-16	130.00	133.00	130.00	133.00	133.00	300,126
2022-12-15	143.00	143.00	138.80	138.80	138.80	1,800,454
2022-12-14	127.00	148.00	127.00	148.00	148.00	1,907,948
2022-12-13	114.30	130.00	114.30	130.00	130.00	2,005,500
2022-12-09	100.00	114.50	100.00	110.25	110.25	12,180
2022-12-08	99.500	99.500	99.500	99.500	99.500	0
2022-12-07	100.00	100.00	99.500	99.500	99.500	230
2022-12-06	100.70	100.70	100.70	100.70	100.70	173
2022-12-05	106.00	106.00	106.00	106.00	106.00	0
2022-12-02	106.00	106.00	106.00	106.00	106.00	0
2022-12-01	109.73	109.73	104.25	106.00	106.00	1,222
2022-11-30	98.000	115.00	98.000	115.00	115.00	464,483
2022-11-29	96.010	96.010	96.010	96.010	96.010	0
2022-11-28	96.010	96.010	96.010	96.010	96.010	0
2022-11-25	96.010	96.010	96.010	96.010	96.010	0
2022-11-24	96.010	96.010	96.010	96.010	96.010	0
2022-11-23	96.010	96.010	96.010	96.010	96.010	0
2022-11-22	96.010	96.010	96.010	96.010	96.010	0
2022-11-18	96.010	96.010	96.010	96.010	96.010	0
2022-11-17	96.010	96.010	96.010	96.010	96.010	0
2022-11-16	96.010	96.010	96.010	96.010	96.010	1,156
2022-11-15	100.25	100.25	100.25	100.25	100.25	0
2022-11-14	100.25	100.25	100.25	100.25	100.25	0
2022-11-11	100.25	100.25	100.25	100.25	100.25	0
2022-11-10	100.25	100.25	100.25	100.25	100.25	0
2022-11-09	100.25	100.25	100.25	100.25	100.25	0
2022-11-08	100.25	100.25	100.25	100.25	100.25	311
2022-11-07	100.25	100.25	100.25	100.25	100.25	0
2022-11-04	100.25	100.25	100.25	100.25	100.25	328
2022-11-03	102.25	102.25	102.25	102.25	102.25	0
2022-11-01	105.00	105.79	102.25	102.25	102.25	3,013
2022-10-31	102.86	108.00	102.86	107.94	107.94	48,003
2022-10-28	103.00	103.00	103.00	103.00	103.00	0
2022-10-27	103.00	103.00	103.00	103.00	103.00	0
2022-10-26	103.00	103.00	103.00	103.00	103.00	465
2022-10-25	104.35	104.35	95.500	100.25	100.25	98,748
2022-10-24	109.80	109.80	109.80	109.80	109.80	0
2022-10-21	109.80	109.80	109.80	109.80	109.80	290
2022-10-20	111.00	111.00	111.00	111.00	111.00	0
2022-10-19	111.00	111.00	111.00	111.00	111.00	0
2022-10-18	111.46	111.46	109.33	111.00	111.00	3,447
2022-10-17	110.03	110.03	110.03	110.03	110.03	0
2022-10-14	112.93	116.25	105.00	110.03	110.03	410,993
2022-10-13	114.00	114.00	109.13	114.00	114.00	450,582
2022-10-12	106.43	115.00	106.43	115.00	115.00	809,559
2022-10-11	100.53	115.00	100.00	115.00	115.00	134,608
2022-10-10	101.95	103.50	101.95	103.50	103.50	954,381
2022-10-07	102.00	102.00	102.00	102.00	102.00	0
2022-10-06	96.000	102.00	96.000	102.00	102.00	30,941
2022-10-05	98.150	98.330	95.000	95.000	95.000	16,560
2022-10-04	108.73	108.73	103.30	103.30	103.30	403
2022-10-03	121.14	121.14	108.33	111.99	111.99	2,801
2022-09-30	104.03	125.00	101.33	125.00	125.00	389,742
2022-09-29	106.00	110.00	100.15	110.00	110.00	291,718
2022-09-28	101.33	110.00	96.530	110.00	110.00	2,388,954
2022-09-27	100.00	105.00	93.010	96.530	96.530	65,290
2022-09-26	93.210	105.00	93.210	97.890	97.890	28,437
2022-09-23	93.010	93.010	91.500	91.600	91.600	2,130

← NewerPage 17 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.