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
2022-09-22	93.010	93.010	93.010	93.010	93.010	109,446
2022-09-21	92.600	93.500	92.600	93.140	93.140	705
2022-09-20	93.040	93.040	93.040	93.040	93.040	0
2022-09-19	95.830	95.830	93.040	93.040	93.040	801
2022-09-15	93.030	93.050	93.030	93.040	93.040	325
2022-09-14	98.530	98.530	93.610	94.810	94.810	3,135
2022-09-13	98.000	103.63	96.330	102.15	102.15	4,516
2022-09-12	93.000	100.00	93.000	98.710	98.710	12,038
2022-09-09	92.350	92.350	91.000	91.000	91.000	2,064,948
2022-09-08	92.300	92.300	92.300	92.300	92.300	197
2022-09-07	95.070	95.070	95.070	95.070	95.070	0
2022-09-06	95.070	95.070	95.070	95.070	95.070	0
2022-09-05	95.070	95.070	95.070	95.070	95.070	160
2022-09-02	92.300	92.300	92.300	92.300	92.300	0
2022-09-01	92.300	92.300	92.300	92.300	92.300	902
2022-08-31	92.550	92.550	92.550	92.550	92.550	0
2022-08-30	92.550	92.550	92.550	92.550	92.550	0
2022-08-29	92.550	92.550	92.550	92.550	92.550	0
2022-08-26	92.550	92.550	92.550	92.550	92.550	0
2022-08-25	94.610	94.610	92.550	92.550	92.550	1,323
2022-08-24	94.610	94.610	94.610	94.610	94.610	0
2022-08-23	94.610	94.610	94.610	94.610	94.610	0
2022-08-22	94.610	94.610	94.610	94.610	94.610	690
2022-08-19	94.900	94.900	94.900	94.900	94.900	290
2022-08-18	93.600	94.000	93.600	94.000	94.000	1,307
2022-08-17	96.500	96.500	94.030	94.030	94.030	551
2022-08-16	97.630	97.630	97.630	97.630	97.630	341
2022-08-15	97.890	97.890	97.890	97.890	97.890	174
2022-08-12	99.950	99.950	99.900	99.910	99.910	2,372
2022-08-11	98.280	98.280	96.330	98.060	98.060	2,485
2022-08-10	94.430	96.310	94.430	96.310	96.310	1,737
2022-08-09	92.250	92.250	92.250	92.250	92.250	0
2022-08-08	92.250	92.250	92.250	92.250	92.250	365
2022-08-05	95.100	95.100	95.100	95.100	95.100	0
2022-08-04	95.100	95.100	95.100	95.100	95.100	0
2022-08-03	95.100	95.100	95.100	95.100	95.100	103
2022-08-02	95.000	95.100	95.000	95.100	95.100	463
2022-08-01	95.530	95.610	95.530	95.540	95.540	3,092
2022-07-29	97.530	97.530	97.530	97.530	97.530	403
2022-07-28	96.490	96.490	96.490	96.490	96.490	0
2022-07-27	96.190	96.490	96.190	96.490	96.490	3,866
2022-07-26	96.290	96.290	96.230	96.230	96.230	397
2022-07-25	95.530	96.150	95.530	96.150	96.150	269
2022-07-22	95.800	96.480	92.000	93.010	93.010	81,718
2022-07-21	97.330	97.330	95.500	95.810	95.810	2,533
2022-07-20	98.030	100.00	92.110	95.500	95.500	5,131
2022-07-19	98.500	98.500	98.500	98.500	98.500	0
2022-07-18	98.500	98.500	98.500	98.500	98.500	0
2022-07-15	98.500	98.500	98.500	98.500	98.500	820,004
2022-07-14	101.00	101.00	100.13	100.35	100.35	16,341
2022-07-13	101.23	101.23	100.73	100.86	100.86	747
2022-07-12	98.230	105.00	97.000	104.79	104.79	104,632
2022-07-11	97.030	97.030	95.330	96.600	96.600	471
2022-07-08	97.000	99.000	97.000	97.990	97.990	5,551
2022-07-07	97.830	97.830	97.830	97.830	97.830	0
2022-07-06	96.090	99.900	92.000	97.830	97.830	3,795
2022-07-05	97.030	97.030	97.030	97.030	97.030	483
2022-07-04	96.830	96.830	96.830	96.830	96.830	294
2022-07-01	95.930	100.00	95.930	98.810	98.810	6,234
2022-06-30	93.860	95.730	93.860	95.000	95.000	786

← NewerPage 18 of 21 · 1,259 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.