Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | 0 |
| 2024-08-16 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | 0 |
| 2024-08-15 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | 0 |
| 2024-08-14 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | 0 |
| 2024-08-13 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 0 |
| 2024-08-12 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 0 |
| 2024-08-09 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 0 |
| 2024-08-08 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 0 |
| 2024-08-07 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | 0 |
| 2024-08-06 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | 0 |
| 2024-08-05 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 0 |
| 2024-08-02 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | 0 |
| 2024-08-01 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | 0 |
| 2024-07-31 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | 0 |
| 2024-07-30 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | 0 |
| 2024-07-29 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | 0 |
| 2024-07-26 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | 0 |
| 2024-07-25 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | 0 |
| 2024-07-24 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | 0 |
| 2024-07-23 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 0 |
| 2024-07-22 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | 0 |
| 2024-07-19 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | 0 |
| 2024-07-18 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | 0 |
| 2024-07-17 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | 0 |
| 2024-07-16 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | 0 |
| 2024-07-15 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 0 |
| 2024-07-12 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | 0 |
| 2024-07-11 | 147.71 | 147.71 | 147.71 | 147.71 | 147.71 | 0 |
| 2024-07-10 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 0 |
| 2024-07-09 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 0 |
| 2024-07-08 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | 0 |
| 2024-07-05 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 0 |
| 2024-07-04 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | 0 |
| 2024-07-03 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | 0 |
| 2024-07-02 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | 0 |
| 2024-07-01 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | 0 |
| 2024-06-28 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | 0 |
| 2024-06-27 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | 0 |
| 2024-06-26 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | 0 |
| 2024-06-25 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | 0 |
| 2024-06-24 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | 0 |
| 2024-06-21 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | 0 |
| 2024-06-20 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | 0 |
| 2024-06-19 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | 0 |
| 2024-06-18 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | 0 |
| 2024-06-17 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
| 2024-06-14 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | 0 |
| 2024-06-13 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0 |
| 2024-06-12 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | 0 |
| 2024-06-11 | 151.29 | 151.29 | 151.29 | 151.29 | 151.29 | 0 |
| 2024-06-10 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 0 |
| 2024-06-07 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | 0 |
| 2024-06-06 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | 0 |
| 2024-06-05 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | 0 |
| 2024-06-04 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0 |
| 2024-06-03 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 0 |
| 2024-05-31 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | 0 |
| 2024-05-30 | 140.41 | 140.41 | 140.41 | 140.41 | 140.41 | 0 |
| 2024-05-29 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | 0 |
| 2024-05-28 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | 0 |
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.