Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 96.570 | 97.000 | 96.570 | 97.000 | 97.000 | 10,310,175 |
| 2025-02-12 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-02-11 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-02-10 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-02-07 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-02-06 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-02-05 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-02-04 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-01-31 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-01-30 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-01-29 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 107 |
| 2025-01-28 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-27 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-24 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-23 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-22 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-21 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-20 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-15 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-14 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-10 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-09 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-08 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-06 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-03 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-01-02 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-12-31 | 88.000 | 107.00 | 88.000 | 107.00 | 107.00 | 27,405 |
| 2024-12-30 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-27 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-26 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-24 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-23 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-20 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-19 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-18 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-17 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-16 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-13 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-11 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-10 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-09 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-06 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-05 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-04 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-03 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-12-02 | 93.040 | 93.040 | 93.040 | 93.040 | 93.040 | 0 |
| 2024-11-29 | 79.280 | 93.040 | 79.280 | 93.040 | 93.040 | 12,031 |
| 2024-11-28 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 0 |
| 2024-11-27 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 0 |
| 2024-11-26 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 0 |
| 2024-11-25 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 179 |
| 2024-11-22 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 0 |
| 2024-11-21 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 0 |
| 2024-11-20 | 80.890 | 80.900 | 80.200 | 80.900 | 80.900 | 6,127 |
| 2024-11-19 | 81.340 | 83.000 | 80.900 | 80.900 | 80.900 | 1,464 |
| 2024-11-15 | 85.500 | 85.500 | 83.000 | 83.000 | 83.000 | 1,256 |
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.