Value Grupo Financiero SAB de CV (VALUEGFO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:51PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 02 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 30 Apr 2024 | 97.90 | 100.00 | 93.05 | 95.00 | 95.00 | 2,190 |
| 29 Apr 2024 | 92.00 | 97.90 | 92.00 | 94.99 | 94.99 | 1,338 |
| 26 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 434 |
| 25 Apr 2024 | 83.10 | 85.00 | 82.88 | 85.00 | 85.00 | 4,575 |
| 24 Apr 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 559 |
| 23 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 231 |
| 22 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 19 Apr 2024 | 85.99 | 86.00 | 83.00 | 86.00 | 86.00 | 82,338 |
| 18 Apr 2024 | 87.00 | 87.00 | 84.50 | 86.00 | 86.00 | 2,092 |
| 17 Apr 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 873 |
| 16 Apr 2024 | 87.99 | 88.00 | 87.99 | 88.00 | 88.00 | 2,835 |
| 15 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 690 |
| 12 Apr 2024 | 90.60 | 91.00 | 90.60 | 91.00 | 91.00 | 909 |
| 11 Apr 2024 | 93.12 | 93.15 | 90.50 | 90.50 | 90.50 | 6,516 |
| 10 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 100 |
| 09 Apr 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 08 Apr 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 05 Apr 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 04 Apr 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 03 Apr 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 324,850 |
| 02 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 01 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 27 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 26 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 25 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 22 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 21 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 20 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 19 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 15 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 14 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 13 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 12 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 11 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 08 Mar 2024 | 94.50 | 106.00 | 94.50 | 106.00 | 106.00 | 477,979 |
| 07 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 179 |
| 06 Mar 2024 | 96.00 | 96.35 | 96.00 | 96.35 | 96.35 | 629 |
| 05 Mar 2024 | 97.00 | 100.00 | 96.02 | 97.00 | 97.00 | 4,949 |
| 04 Mar 2024 | 98.34 | 101.50 | 98.34 | 101.50 | 101.50 | 153,964 |
| 01 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 29 Feb 2024 | 94.00 | 104.00 | 94.00 | 96.00 | 96.00 | 12,198 |
| 28 Feb 2024 | 92.10 | 96.00 | 92.10 | 96.00 | 96.00 | 435 |
| 27 Feb 2024 | 93.07 | 93.07 | 92.07 | 92.07 | 92.07 | 620 |
| 26 Feb 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| 23 Feb 2024 | 93.10 | 95.00 | 93.05 | 93.06 | 93.06 | 3,070 |
| 22 Feb 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1,099 |
| 21 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 20 Feb 2024 | 93.62 | 97.00 | 91.75 | 97.00 | 97.00 | 3,743 |
| 19 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 16 Feb 2024 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 1,409 |
| 15 Feb 2024 | 94.50 | 97.00 | 94.20 | 94.20 | 94.20 | 19,171 |
| 14 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 13 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 211 |
| 12 Feb 2024 | 94.14 | 98.15 | 94.14 | 98.15 | 98.15 | 971 |
| 09 Feb 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 172 |
| 08 Feb 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| 07 Feb 2024 | 97.94 | 97.94 | 95.36 | 95.51 | 95.51 | 100,500 |
| 06 Feb 2024 | 93.40 | 100.00 | 93.40 | 100.00 | 100.00 | 1,033,472 |
| 02 Feb 2024 | 92.76 | 93.80 | 90.01 | 93.80 | 93.80 | 2,124 |
| 01 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 31 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 30 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 29 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 26 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 25 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 695 |
| 24 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 23 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 22 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 19 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 178 |
| 18 Jan 2024 | 92.72 | 93.00 | 92.72 | 93.00 | 93.00 | 315 |
| 17 Jan 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 16 Jan 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 15 Jan 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 670,118 |
| 12 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 11 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 466 |
| 10 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 09 Jan 2024 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | 1,536 |
| 08 Jan 2024 | 95.00 | 96.00 | 91.23 | 96.00 | 96.00 | 12,117 |
| 05 Jan 2024 | 97.50 | 97.80 | 97.50 | 97.80 | 97.80 | 446 |
| 04 Jan 2024 | 97.02 | 97.02 | 97.00 | 97.00 | 97.00 | 325 |
| 03 Jan 2024 | 97.00 | 97.50 | 97.00 | 97.00 | 97.00 | 651 |
| 02 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 120 |
| 29 Dec 2023 | 99.72 | 99.72 | 97.00 | 97.00 | 97.00 | 1,000,488 |
| 28 Dec 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| 27 Dec 2023 | 103.73 | 103.99 | 100.60 | 103.99 | 103.99 | 4,741,232 |
| 26 Dec 2023 | 104.00 | 104.00 | 101.03 | 104.00 | 104.00 | 1,750,304 |
| 22 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 482 |
| 21 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1,780,002 |
| 20 Dec 2023 | 100.05 | 100.05 | 98.00 | 98.00 | 98.00 | 2,141,656 |
| 19 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2,110,000 |
| 18 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,950,060 |
| 15 Dec 2023 | 99.40 | 100.00 | 99.00 | 100.00 | 100.00 | 1,751,106 |
| 14 Dec 2023 | 98.02 | 99.40 | 98.02 | 99.40 | 99.40 | 628 |
| 13 Dec 2023 | 101.84 | 101.84 | 95.01 | 99.99 | 99.99 | 2,860 |
| 11 Dec 2023 | 99.00 | 107.50 | 99.00 | 105.00 | 105.00 | 3,604 |
| 08 Dec 2023 | 102.28 | 102.28 | 92.65 | 97.28 | 97.28 | 2,167,167 |
| 07 Dec 2023 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 655 |
| 06 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.