Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | 0 |
| 2024-05-24 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | 0 |
| 2024-05-23 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | 0 |
| 2024-05-22 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | 0 |
| 2024-05-21 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 0 |
| 2024-05-20 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | 0 |
| 2024-05-17 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 0 |
| 2024-05-16 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | 0 |
| 2024-05-15 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | 0 |
| 2024-05-14 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | 0 |
| 2024-05-13 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 0 |
| 2024-05-10 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | 0 |
| 2024-05-09 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | 0 |
| 2024-05-08 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | 0 |
| 2024-05-07 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | 0 |
| 2024-05-06 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | 0 |
| 2024-05-03 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | 0 |
| 2024-05-02 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | 0 |
| 2024-04-30 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | 0 |
| 2024-04-29 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | 0 |
| 2024-04-26 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | 0 |
| 2024-04-25 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | 0 |
| 2024-04-24 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | 0 |
| 2024-04-23 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0 |
| 2024-04-22 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | 0 |
| 2024-04-19 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0 |
| 2024-04-18 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | 0 |
| 2024-04-17 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | 0 |
| 2024-04-16 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | 0 |
| 2024-04-15 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | 0 |
| 2024-04-12 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | 0 |
| 2024-04-11 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | 0 |
| 2024-04-10 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | 0 |
| 2024-04-09 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 0 |
| 2024-04-08 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | 0 |
| 2024-04-05 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 0 |
| 2024-04-04 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 0 |
| 2024-04-03 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | 0 |
| 2024-04-02 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | 0 |
| 2024-04-01 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | 0 |
| 2024-03-27 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | 0 |
| 2024-03-26 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | 0 |
| 2024-03-25 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | 0 |
| 2024-03-22 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-03-21 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | 0 |
| 2024-03-20 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | 0 |
| 2024-03-19 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | 0 |
| 2024-03-15 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | 0 |
| 2024-03-14 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | 0 |
| 2024-03-13 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | 0 |
| 2024-03-12 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 0 |
| 2024-03-11 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 0 |
| 2024-03-08 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | 0 |
| 2024-03-07 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | 0 |
| 2024-03-06 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | 0 |
| 2024-03-05 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | 0 |
| 2024-03-04 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | 0 |
| 2024-03-01 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | 0 |
| 2024-02-29 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0 |
| 2024-02-28 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | 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.