Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 96.000 | 96.000 | 90.010 | 92.020 | 92.020 | 3,914 |
| 2022-06-28 | 95.000 | 98.900 | 95.000 | 96.130 | 96.130 | 3,083 |
| 2022-06-27 | 101.33 | 101.33 | 90.000 | 95.000 | 95.000 | 45,956 |
| 2022-06-24 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 214 |
| 2022-06-23 | 103.07 | 103.07 | 101.63 | 102.70 | 102.70 | 878 |
| 2022-06-22 | 101.13 | 102.50 | 101.13 | 102.44 | 102.44 | 1,962 |
| 2022-06-21 | 99.330 | 103.80 | 99.330 | 103.07 | 103.07 | 642 |
| 2022-06-20 | 100.99 | 103.50 | 98.330 | 98.330 | 98.330 | 3,058 |
| 2022-06-17 | 94.330 | 100.00 | 94.330 | 100.00 | 100.00 | 4,774 |
| 2022-06-16 | 98.030 | 100.00 | 98.030 | 100.00 | 100.00 | 441 |
| 2022-06-15 | 90.500 | 100.99 | 90.500 | 100.75 | 100.75 | 3,649 |
| 2022-06-14 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 0 |
| 2022-06-13 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 0 |
| 2022-06-10 | 102.99 | 104.99 | 100.13 | 104.99 | 104.99 | 3,676 |
| 2022-06-09 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 914 |
| 2022-06-08 | 102.00 | 106.00 | 102.00 | 105.96 | 105.96 | 3,768 |
| 2022-06-07 | 105.00 | 105.00 | 102.80 | 104.99 | 104.99 | 3,653 |
| 2022-06-06 | 99.930 | 105.98 | 99.800 | 105.02 | 105.02 | 832,155 |
| 2022-06-03 | 103.00 | 103.05 | 97.990 | 102.77 | 102.77 | 22,573 |
| 2022-06-02 | 94.500 | 106.00 | 93.000 | 105.08 | 105.08 | 77,226 |
| 2022-06-01 | 85.000 | 96.000 | 75.300 | 95.240 | 95.240 | 1,768,153 |
| 2022-05-31 | 98.010 | 100.00 | 83.600 | 83.620 | 83.620 | 1,866,859 |
| 2022-05-30 | 97.000 | 97.000 | 94.100 | 96.000 | 96.000 | 831 |
| 2022-05-27 | 96.050 | 97.800 | 93.000 | 95.100 | 95.100 | 119,595 |
| 2022-05-26 | 92.700 | 102.00 | 92.700 | 94.500 | 94.500 | 120,262 |
| 2022-05-25 | 92.500 | 92.520 | 91.110 | 91.120 | 91.120 | 2,250 |
| 2022-05-24 | 93.350 | 94.950 | 90.110 | 90.110 | 90.110 | 11,576 |
| 2022-05-23 | 92.600 | 94.000 | 90.120 | 93.930 | 93.930 | 4,008 |
| 2022-05-20 | 89.920 | 89.920 | 89.920 | 89.920 | 89.920 | 0 |
| 2022-05-19 | 87.310 | 89.920 | 87.310 | 89.920 | 89.920 | 1,825,362 |
| 2022-05-18 | 96.900 | 96.900 | 87.300 | 90.100 | 90.100 | 2,065,682 |
| 2022-05-17 | 95.950 | 102.00 | 93.120 | 101.98 | 101.98 | 1,622,891 |
| 2022-05-16 | 86.000 | 101.00 | 84.010 | 100.99 | 100.99 | 1,861,451 |
| 2022-05-13 | 88.200 | 88.200 | 88.190 | 88.190 | 88.190 | 1,063 |
| 2022-05-12 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 272 |
| 2022-05-11 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 341 |
| 2022-05-10 | 86.150 | 86.150 | 86.000 | 86.020 | 86.020 | 1,040 |
| 2022-05-09 | 87.650 | 87.650 | 87.000 | 87.000 | 87.000 | 2,134 |
| 2022-05-06 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2022-05-05 | 90.000 | 90.000 | 86.500 | 86.500 | 86.500 | 2,276 |
| 2022-05-04 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 1,556 |
| 2022-05-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-05-02 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-04-29 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 816 |
| 2022-04-28 | 89.000 | 89.000 | 88.090 | 88.530 | 88.530 | 936 |
| 2022-04-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-04-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-04-25 | 93.000 | 95.500 | 93.000 | 93.000 | 93.000 | 5,652 |
| 2022-04-22 | 90.000 | 97.000 | 90.000 | 93.160 | 93.160 | 2,401 |
| 2022-04-21 | 90.410 | 90.410 | 90.410 | 90.410 | 90.410 | 751 |
| 2022-04-20 | 89.100 | 90.990 | 85.000 | 89.570 | 89.570 | 89,843 |
| 2022-04-19 | 91.950 | 91.950 | 85.000 | 85.080 | 85.080 | 91,366 |
| 2022-04-18 | 89.000 | 92.740 | 88.500 | 88.730 | 88.730 | 4,281 |
| 2022-04-13 | 91.300 | 92.000 | 84.010 | 85.550 | 85.550 | 15,461 |
| 2022-04-12 | 92.000 | 92.000 | 91.500 | 91.500 | 91.500 | 822 |
| 2022-04-11 | 94.890 | 94.930 | 91.500 | 92.300 | 92.300 | 2,908 |
| 2022-04-08 | 94.000 | 95.750 | 90.480 | 93.110 | 93.110 | 19,697 |
| 2022-04-07 | 95.100 | 95.800 | 94.500 | 95.250 | 95.250 | 1,448 |
| 2022-04-06 | 97.970 | 97.970 | 97.970 | 97.970 | 97.970 | 362 |
| 2022-04-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
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.