Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-04-01 | 101.92 | 105.00 | 95.500 | 101.00 | 101.00 | 6,122 |
| 2022-03-31 | 92.880 | 109.00 | 92.880 | 105.06 | 105.06 | 215,031 |
| 2022-03-30 | 93.000 | 94.950 | 92.100 | 94.780 | 94.780 | 13,589 |
| 2022-03-29 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 390 |
| 2022-03-28 | 92.500 | 94.000 | 90.950 | 92.000 | 92.000 | 4,909 |
| 2022-03-25 | 90.000 | 90.000 | 88.800 | 88.920 | 88.920 | 2,953 |
| 2022-03-24 | 77.000 | 93.000 | 69.300 | 90.000 | 90.000 | 2,792,384 |
| 2022-03-23 | 85.000 | 90.000 | 73.250 | 73.390 | 73.390 | 3,906,177 |
| 2022-03-22 | 92.950 | 95.000 | 84.080 | 84.140 | 84.140 | 1,016,987 |
| 2022-03-18 | 93.750 | 93.750 | 88.000 | 88.360 | 88.360 | 8,258 |
| 2022-03-17 | 93.000 | 94.250 | 93.000 | 93.750 | 93.750 | 992 |
| 2022-03-16 | 95.500 | 95.500 | 93.000 | 93.000 | 93.000 | 54,230 |
| 2022-03-15 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-03-14 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 578 |
| 2022-03-11 | 94.900 | 98.000 | 94.900 | 97.940 | 97.940 | 12,122 |
| 2022-03-10 | 94.000 | 94.000 | 93.860 | 93.860 | 93.860 | 1,358 |
| 2022-03-09 | 94.050 | 94.050 | 93.850 | 93.890 | 93.890 | 4,328 |
| 2022-03-08 | 95.000 | 98.230 | 94.110 | 94.500 | 94.500 | 2,731 |
| 2022-03-07 | 98.000 | 98.000 | 95.000 | 95.370 | 95.370 | 6,465 |
| 2022-03-04 | 99.000 | 99.000 | 96.000 | 96.070 | 96.070 | 13,357 |
| 2022-03-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-03-02 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-03-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-02-28 | 102.95 | 104.00 | 102.95 | 104.00 | 104.00 | 29,221 |
| 2022-02-25 | 100.94 | 100.94 | 100.00 | 100.94 | 100.94 | 3,902 |
| 2022-02-24 | 106.08 | 106.08 | 103.00 | 103.00 | 103.00 | 1,773 |
| 2022-02-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-02-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 744 |
| 2022-02-21 | 107.00 | 107.00 | 100.00 | 106.83 | 106.83 | 2,004,381 |
| 2022-02-18 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2,000,501 |
| 2022-02-17 | 99.700 | 108.00 | 95.200 | 108.00 | 108.00 | 2,003,298 |
| 2022-02-16 | 104.93 | 104.99 | 104.93 | 104.93 | 104.93 | 951 |
| 2022-02-15 | 100.00 | 108.33 | 100.00 | 107.17 | 107.17 | 6,601 |
| 2022-02-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-02-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 882 |
| 2022-02-10 | 103.75 | 103.75 | 98.000 | 98.220 | 98.220 | 10,687 |
| 2022-02-09 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 0 |
| 2022-02-08 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 0 |
| 2022-02-04 | 101.59 | 110.00 | 101.50 | 109.02 | 109.02 | 324,374 |
| 2022-02-03 | 98.880 | 100.99 | 98.880 | 100.99 | 100.99 | 1,858 |
| 2022-02-02 | 101.00 | 101.00 | 95.020 | 96.000 | 96.000 | 2,472,732 |
| 2022-02-01 | 105.21 | 105.21 | 98.000 | 100.02 | 100.02 | 1,984,853 |
| 2022-01-31 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0 |
| 2022-01-28 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0 |
| 2022-01-27 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0 |
| 2022-01-26 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0 |
| 2022-01-25 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0 |
| 2022-01-24 | 109.50 | 110.75 | 104.76 | 110.74 | 110.74 | 1,232,388 |
| 2022-01-21 | 105.00 | 106.51 | 101.85 | 101.85 | 101.85 | 45,510 |
| 2022-01-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-01-19 | 103.20 | 103.20 | 100.00 | 100.00 | 100.00 | 4,192 |
| 2022-01-18 | 101.88 | 101.88 | 101.83 | 101.88 | 101.88 | 1,587 |
| 2022-01-17 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | 803 |
| 2022-01-14 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1,099 |
| 2022-01-13 | 114.13 | 114.13 | 110.80 | 111.00 | 111.00 | 2,134 |
| 2022-01-12 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0 |
| 2022-01-11 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0 |
| 2022-01-10 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0 |
| 2022-01-07 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 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.