Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0 |
| 2022-01-05 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0 |
| 2022-01-04 | 117.40 | 117.63 | 117.40 | 117.63 | 117.63 | 822 |
| 2022-01-03 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 848 |
| 2021-12-31 | 118.62 | 125.00 | 118.62 | 125.00 | 125.00 | 1,456 |
| 2021-12-30 | 109.00 | 119.89 | 109.00 | 118.62 | 118.62 | 2,445 |
| 2021-12-29 | 109.00 | 110.55 | 108.68 | 109.00 | 109.00 | 918,488 |
| 2021-12-28 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 2,600,433 |
| 2021-12-27 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 2,606 |
| 2021-12-24 | 127.39 | 127.39 | 123.89 | 123.99 | 123.99 | 1,195 |
| 2021-12-23 | 112.75 | 129.99 | 112.75 | 129.99 | 129.99 | 905,867 |
| 2021-12-22 | 106.00 | 115.50 | 104.01 | 114.74 | 114.74 | 7,480 |
| 2021-12-21 | 110.00 | 110.00 | 106.13 | 107.00 | 107.00 | 1,300,699 |
| 2021-12-20 | 99.090 | 110.00 | 99.090 | 110.00 | 110.00 | 1,704,919 |
| 2021-12-17 | 107.01 | 107.01 | 95.000 | 95.180 | 95.180 | 2,420,161 |
| 2021-12-16 | 110.00 | 110.00 | 109.99 | 110.00 | 110.00 | 2,607,133 |
| 2021-12-15 | 100.54 | 110.00 | 100.54 | 110.00 | 110.00 | 1,901,618 |
| 2021-12-14 | 103.03 | 106.00 | 103.03 | 104.63 | 104.63 | 895 |
| 2021-12-13 | 104.16 | 107.00 | 99.000 | 107.00 | 107.00 | 352,094 |
| 2021-12-10 | 108.34 | 108.34 | 98.610 | 104.16 | 104.16 | 1,060,811 |
| 2021-12-09 | 117.00 | 120.00 | 103.79 | 103.80 | 103.80 | 406,203 |
| 2021-12-08 | 123.49 | 132.00 | 119.15 | 121.19 | 121.19 | 173,482 |
| 2021-12-07 | 135.36 | 136.54 | 122.00 | 123.48 | 123.48 | 11,855 |
| 2021-12-06 | 140.16 | 142.50 | 131.55 | 142.48 | 142.48 | 1,233,885 |
| 2021-12-03 | 121.81 | 144.50 | 115.66 | 144.47 | 144.47 | 1,142,824 |
| 2021-12-02 | 108.61 | 126.00 | 107.61 | 125.66 | 125.66 | 907,994 |
| 2021-12-01 | 113.15 | 115.00 | 108.10 | 114.32 | 114.32 | 8,782 |
| 2021-11-30 | 104.00 | 120.00 | 102.00 | 119.10 | 119.10 | 1,522,257 |
| 2021-11-29 | 98.550 | 100.01 | 98.550 | 100.01 | 100.01 | 406,163 |
| 2021-11-26 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 4,937 |
| 2021-11-25 | 103.16 | 105.00 | 99.750 | 100.19 | 100.19 | 4,731 |
| 2021-11-24 | 104.10 | 105.50 | 104.10 | 105.00 | 105.00 | 4,488 |
| 2021-11-23 | 98.040 | 104.00 | 97.500 | 104.00 | 104.00 | 224,176 |
| 2021-11-22 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | 761 |
| 2021-11-19 | 101.86 | 105.00 | 99.010 | 103.39 | 103.39 | 701,139 |
| 2021-11-18 | 98.800 | 104.00 | 98.800 | 104.00 | 104.00 | 5,734 |
| 2021-11-17 | 101.83 | 103.99 | 100.33 | 103.99 | 103.99 | 43,363 |
| 2021-11-16 | 100.55 | 103.98 | 93.410 | 103.92 | 103.92 | 226,694 |
| 2021-11-12 | 101.70 | 105.00 | 101.45 | 102.38 | 102.38 | 19,076 |
| 2021-11-11 | 98.000 | 105.00 | 97.010 | 101.70 | 101.70 | 101,100 |
| 2021-11-10 | 93.000 | 101.00 | 92.020 | 97.010 | 97.010 | 21,883 |
| 2021-11-09 | 95.000 | 95.000 | 93.850 | 93.850 | 93.850 | 1,363 |
| 2021-11-08 | 93.950 | 93.950 | 93.950 | 93.950 | 93.950 | 0 |
| 2021-11-05 | 94.000 | 94.000 | 93.950 | 93.950 | 93.950 | 1,058 |
| 2021-11-04 | 93.930 | 95.000 | 93.930 | 95.000 | 95.000 | 496 |
| 2021-11-03 | 93.930 | 93.930 | 93.930 | 93.930 | 93.930 | 471 |
| 2021-11-01 | 98.010 | 98.010 | 96.330 | 96.900 | 96.900 | 111,869 |
| 2021-10-29 | 95.000 | 100.00 | 93.490 | 99.530 | 99.530 | 122,152 |
| 2021-10-28 | 94.500 | 99.950 | 93.990 | 96.110 | 96.110 | 7,139 |
| 2021-10-27 | 91.000 | 91.010 | 90.500 | 91.010 | 91.010 | 1,673 |
| 2021-10-26 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2021-10-25 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2021-10-22 | 92.010 | 92.500 | 90.500 | 92.500 | 92.500 | 2,698 |
| 2021-10-21 | 92.650 | 92.650 | 88.020 | 90.500 | 90.500 | 356,312 |
| 2021-10-20 | 92.650 | 92.650 | 92.650 | 92.650 | 92.650 | 209 |
| 2021-10-19 | 93.450 | 93.450 | 93.450 | 93.450 | 93.450 | 235 |
| 2021-10-18 | 95.000 | 95.000 | 94.700 | 94.700 | 94.700 | 1,038 |
| 2021-10-15 | 93.000 | 95.210 | 93.000 | 95.210 | 95.210 | 1,231 |
| 2021-10-14 | 92.010 | 92.200 | 92.000 | 92.200 | 92.200 | 974 |
← NewerPage 21 of 21 · 1,259 trading days
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.