Value Grupo Financiero (VALUEGFO)

VALUEGFO
🏛️ México →
73.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 116.30 140.00 107.83 135.51 0.4M
2022-12-29 107.00 123.00 107.00 122.42 0.0M
2022-12-27 114.98 114.98 107.50 107.65 0.0M
2022-12-26 114.00 114.00 112.99 114.00 1.2M
2022-12-23 119.31 119.31 113.43 117.94 0.2M
2022-12-22 124.84 124.84 123.00 123.00 1.7M
2022-12-21 129.00 129.00 127.33 129.00 2.0M
2022-12-16 130.00 133.00 130.00 133.00 0.3M
2022-12-15 143.00 143.00 138.80 138.80 1.8M
2022-12-14 127.00 148.00 127.00 148.00 1.9M
2022-12-13 114.30 130.00 114.30 129.98 2.0M
2022-12-09 100.00 114.50 100.00 114.37 0.0M
2022-12-07 100.00 100.00 99.50 99.78 0.0M
2022-12-06 100.70 100.70 100.70 100.70 0.0M
2022-12-01 109.73 109.73 104.25 106.00 0.0M
2022-11-30 98.00 115.00 98.00 114.80 0.5M
2022-11-16 96.01 96.01 96.01 96.01 0.0M
2022-11-08 100.25 100.25 100.25 100.25 0.0M
2022-11-04 100.25 100.25 100.25 100.25 0.0M
2022-11-01 105.00 105.79 102.25 104.61 0.0M
2022-10-31 102.86 108.00 102.86 107.95 0.0M
2022-10-26 103.00 103.00 103.00 103.00 0.0M
2022-10-25 104.35 104.35 95.50 100.25 0.1M
2022-10-21 109.80 109.80 109.80 109.80 0.0M
2022-10-18 111.46 111.46 109.33 111.00 0.0M
2022-10-14 112.93 116.25 105.00 112.14 0.4M
2022-10-13 114.00 114.00 109.13 114.00 0.5M
2022-10-12 106.43 115.00 106.43 115.00 0.8M
2022-10-11 100.53 115.00 100.00 109.83 0.1M
2022-10-10 101.95 103.50 101.95 103.50 1.0M
2022-10-06 96.00 102.00 96.00 101.99 0.0M
2022-10-05 98.15 98.33 95.00 95.00 0.0M
2022-10-04 108.73 108.73 103.30 103.30 0.0M
2022-10-03 121.14 121.14 108.33 111.31 0.0M
2022-09-30 104.03 125.00 101.33 124.81 0.4M
2022-09-29 106.00 110.00 100.15 109.50 0.3M
2022-09-28 101.33 110.00 96.53 109.99 2.4M
2022-09-27 100.00 105.00 93.01 96.72 0.1M
2022-09-26 93.21 105.00 93.21 95.51 0.0M
2022-09-23 93.01 93.01 91.50 91.60 0.0M
2022-09-22 93.01 93.01 93.01 93.01 0.1M
2022-09-21 92.60 93.50 92.60 93.14 0.0M
2022-09-19 95.83 95.83 93.04 93.04 0.0M
2022-09-15 93.03 93.05 93.03 93.04 0.0M
2022-09-14 98.53 98.53 93.61 94.81 0.0M
2022-09-13 98.00 103.63 96.33 102.15 0.0M
2022-09-12 93.00 100.00 93.00 98.71 0.0M
2022-09-09 92.35 92.35 91.00 91.00 2.1M
2022-09-08 92.30 92.30 92.30 92.30 0.0M
2022-09-05 95.07 95.07 95.07 95.07 0.0M
2022-09-01 92.30 92.30 92.30 92.30 0.0M
2022-08-25 94.61 94.61 92.55 92.55 0.0M
2022-08-22 94.61 94.61 94.61 94.61 0.0M
2022-08-19 94.90 94.90 94.90 94.90 0.0M
2022-08-18 93.60 94.00 93.60 94.00 0.0M
2022-08-17 96.50 96.50 94.03 94.03 0.0M
2022-08-16 97.63 97.63 97.63 97.63 0.0M
2022-08-15 97.89 97.89 97.89 97.89 0.0M
2022-08-12 99.95 99.95 99.90 99.91 0.0M
2022-08-11 98.28 98.28 96.33 98.06 0.0M
2022-08-10 94.43 96.31 94.43 96.31 0.0M
2022-08-08 92.25 92.25 92.25 92.25 0.0M
2022-08-03 95.10 95.10 95.10 95.10 0.0M
2022-08-02 95.00 95.10 95.00 95.10 0.0M
2022-08-01 95.53 95.61 95.53 95.54 0.0M
2022-07-29 97.53 97.53 97.53 97.53 0.0M
2022-07-27 96.19 96.49 96.19 96.49 0.0M
2022-07-26 96.29 96.29 96.23 96.23 0.0M
2022-07-25 95.53 96.15 95.53 96.15 0.0M
2022-07-22 95.80 96.48 92.00 93.01 0.1M
2022-07-21 97.33 97.33 95.50 95.81 0.0M
2022-07-20 98.03 100.00 92.11 95.50 0.0M
2022-07-15 98.50 98.50 98.50 98.50 0.8M
2022-07-14 101.00 101.00 100.13 100.35 0.0M
2022-07-13 101.23 101.23 100.73 100.86 0.0M
2022-07-12 98.23 105.00 97.00 104.79 0.1M
2022-07-11 97.03 97.03 95.33 96.60 0.0M
2022-07-08 97.00 99.00 97.00 97.99 0.0M
2022-07-06 96.09 99.90 92.00 97.83 0.0M
2022-07-05 97.03 97.03 97.03 97.03 0.0M
2022-07-04 96.83 96.83 96.83 96.83 0.0M
2022-07-01 95.93 100.00 95.93 98.81 0.0M
2022-06-30 93.86 95.73 93.86 95.00 0.0M
2022-06-29 96.00 96.00 90.01 92.02 0.0M
2022-06-28 95.00 98.90 95.00 96.13 0.0M
2022-06-27 101.33 101.33 90.00 95.00 0.0M
2022-06-24 102.03 102.03 102.03 102.03 0.0M
2022-06-23 103.07 103.07 101.63 102.70 0.0M
2022-06-22 101.13 102.50 101.13 102.44 0.0M
2022-06-21 99.33 103.80 99.33 103.07 0.0M
2022-06-20 100.99 103.50 98.33 98.33 0.0M
2022-06-17 94.33 100.00 94.33 100.00 0.0M
2022-06-16 98.03 100.00 98.03 100.00 0.0M
2022-06-15 90.50 100.99 90.50 100.75 0.0M
2022-06-10 102.99 104.99 100.13 104.99 0.0M
2022-06-09 103.98 103.98 103.98 103.98 0.0M
2022-06-08 102.00 106.00 102.00 105.96 0.0M
2022-06-07 105.00 105.00 102.80 104.99 0.0M
2022-06-06 99.93 105.98 99.80 105.02 0.8M
2022-06-03 103.00 103.05 97.99 102.77 0.0M
2022-06-02 94.50 106.00 93.00 105.08 0.1M
2022-06-01 85.00 96.00 75.30 95.24 1.8M
2022-05-31 98.01 100.00 83.60 83.62 1.9M
2022-05-30 97.00 97.00 94.10 96.00 0.0M
2022-05-27 96.05 97.80 93.00 95.10 0.1M
2022-05-26 92.70 96.00 94.50 94.50 0.0M
2022-05-25 92.50 92.52 91.11 91.12 0.0M
2022-05-24 93.35 94.95 90.11 90.11 0.0M
2022-05-23 92.60 94.00 90.12 93.93 0.0M
2022-05-19 87.31 89.92 87.31 89.92 1.8M
2022-05-18 96.90 96.90 87.30 90.10 2.1M
2022-05-17 95.95 102.00 93.12 101.98 1.6M
2022-05-16 86.00 101.00 84.01 100.99 1.9M
2022-05-13 88.20 88.20 88.19 88.19 0.0M
2022-05-12 87.00 87.00 87.00 87.00 0.0M
2022-05-11 87.00 87.00 87.00 87.00 0.0M
2022-05-10 86.15 86.15 86.00 86.02 0.0M
2022-05-09 87.65 87.65 87.00 87.00 0.0M
2022-05-05 90.00 90.00 86.50 86.50 0.0M
2022-05-04 91.00 91.00 90.00 90.00 0.0M
2022-04-29 93.00 93.00 93.00 93.00 0.0M
2022-04-28 89.00 89.00 88.09 88.53 0.0M
2022-04-25 93.00 95.50 93.00 93.00 0.0M
2022-04-22 90.00 97.00 90.00 93.16 0.0M
2022-04-21 90.41 90.41 90.41 90.41 0.0M
2022-04-20 89.10 90.99 85.00 89.57 0.1M
2022-04-19 91.95 91.95 85.00 85.08 0.1M
2022-04-18 89.00 92.74 88.50 88.73 0.0M
2022-04-13 91.30 92.00 84.01 85.55 0.0M
2022-04-12 92.00 92.00 91.50 91.50 0.0M
2022-04-11 94.89 94.93 91.50 92.30 0.0M
2022-04-08 94.00 95.75 90.48 93.11 0.0M
2022-04-07 95.10 95.80 94.50 95.25 0.0M
2022-04-06 97.97 97.97 97.97 97.97 0.0M
2022-04-01 101.92 105.00 95.50 101.00 0.0M
2022-03-31 92.88 109.00 92.88 105.06 0.2M
2022-03-30 93.00 94.95 92.10 94.78 0.0M
2022-03-29 93.00 93.00 93.00 93.00 0.0M
2022-03-28 92.50 94.00 90.95 92.00 0.0M
2022-03-25 90.00 90.00 88.80 88.92 0.0M
2022-03-24 77.00 93.00 69.30 90.00 2.8M
2022-03-23 85.00 90.00 73.25 73.39 3.9M
2022-03-22 92.95 95.00 84.08 84.14 1.0M
2022-03-18 93.75 93.75 88.00 88.36 0.0M
2022-03-17 93.00 94.25 93.00 93.75 0.0M
2022-03-16 95.50 95.50 93.00 94.49 0.1M
2022-03-14 93.00 93.00 93.00 93.00 0.0M
2022-03-11 94.90 98.00 94.90 97.94 0.0M
2022-03-10 94.00 94.00 93.86 93.86 0.0M
2022-03-09 94.05 94.05 93.85 93.89 0.0M
2022-03-08 95.00 98.23 94.11 94.50 0.0M
2022-03-07 98.00 98.00 95.00 95.37 0.0M
2022-03-04 99.00 99.00 96.00 96.07 0.0M
2022-02-28 102.95 104.00 102.95 104.00 0.0M
2022-02-25 100.94 100.94 100.00 100.94 0.0M
2022-02-24 106.08 106.08 103.00 103.00 0.0M
2022-02-22 104.00 104.00 104.00 104.00 0.0M
2022-02-21 107.00 107.00 100.00 106.83 2.0M
2022-02-18 108.00 108.00 106.00 108.00 2.0M
2022-02-17 99.70 108.00 95.20 108.00 2.0M
2022-02-16 104.93 104.99 104.93 104.93 0.0M
2022-02-15 100.00 108.33 100.00 107.17 0.0M
2022-02-11 100.00 100.00 100.00 100.00 0.0M
2022-02-10 103.75 103.75 98.00 98.22 0.0M
2022-02-04 101.59 110.00 101.50 109.02 0.3M
2022-02-03 98.88 100.99 98.88 100.99 0.0M
2022-02-02 101.00 101.00 95.02 96.00 1.9M
2022-02-01 105.21 105.21 98.00 100.02 2.0M
2022-01-24 109.50 110.75 104.76 110.74 1.2M
2022-01-21 105.00 106.51 101.85 101.85 0.0M
2022-01-19 103.20 103.20 100.00 100.00 0.0M
2022-01-18 101.88 101.88 101.83 101.88 0.0M
2022-01-17 105.03 105.03 105.03 105.03 0.0M
2022-01-14 110.00 110.00 105.00 105.00 0.0M
2022-01-13 114.13 114.13 110.80 111.00 0.0M
2022-01-04 117.40 117.63 117.40 117.63 0.0M
2022-01-03 120.00 120.00 114.00 114.00 0.0M