Value Grupo Financiero S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 86.070 | 90.000 | 85.500 | 90.000 | 90.000 | 1,543 |
| 2024-11-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-04 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-11-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-28 | 83.000 | 95.000 | 83.000 | 95.000 | 95.000 | 4,624 |
| 2024-10-25 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-10-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-10-23 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-10-22 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-10-21 | 84.000 | 85.000 | 83.900 | 85.000 | 85.000 | 3,833 |
| 2024-10-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-10-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-10-16 | 85.000 | 85.000 | 84.990 | 85.000 | 85.000 | 2,084 |
| 2024-10-15 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 0 |
| 2024-10-14 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 0 |
| 2024-10-11 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 0 |
| 2024-10-10 | 84.990 | 85.900 | 84.990 | 85.900 | 85.900 | 495 |
| 2024-10-09 | 84.770 | 85.900 | 84.770 | 85.900 | 85.900 | 877 |
| 2024-10-08 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2024-10-07 | 86.560 | 86.560 | 86.500 | 86.500 | 86.500 | 1,386 |
| 2024-10-04 | 87.000 | 87.000 | 86.520 | 86.550 | 86.550 | 3,093 |
| 2024-10-03 | 90.000 | 91.100 | 87.000 | 87.000 | 87.000 | 14,781 |
| 2024-10-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-09-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 376 |
| 2024-09-17 | 90.900 | 90.900 | 90.000 | 90.900 | 90.900 | 2,891 |
| 2024-09-13 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-09-12 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-09-11 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-09-10 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-09-09 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 533 |
| 2024-09-06 | 95.000 | 95.000 | 90.000 | 90.500 | 90.500 | 12,223 |
| 2024-09-05 | 90.000 | 90.090 | 90.000 | 90.000 | 90.000 | 885 |
| 2024-09-04 | 96.980 | 96.980 | 91.500 | 91.500 | 91.500 | 4,008 |
| 2024-09-03 | 92.000 | 98.000 | 92.000 | 92.000 | 92.000 | 1,586 |
| 2024-09-02 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0 |
| 2024-08-30 | 95.000 | 105.00 | 94.000 | 101.85 | 101.85 | 6,225 |
| 2024-08-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-08-28 | 94.000 | 98.000 | 94.000 | 97.000 | 97.000 | 99,771 |
| 2024-08-27 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 0 |
| 2024-08-26 | 95.000 | 96.200 | 95.000 | 96.200 | 96.200 | 389 |
| 2024-08-23 | 93.900 | 93.900 | 93.900 | 93.900 | 93.900 | 0 |
| 2024-08-22 | 93.900 | 93.900 | 93.900 | 93.900 | 93.900 | 0 |
| 2024-08-21 | 93.900 | 93.900 | 93.900 | 93.900 | 93.900 | 186 |
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.