Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | 0 |
| 2022-09-20 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | 0 |
| 2022-09-19 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | 0 |
| 2022-09-15 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | 0 |
| 2022-09-14 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2022-09-13 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | 0 |
| 2022-09-12 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 0 |
| 2022-09-09 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | 0 |
| 2022-09-08 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 0 |
| 2022-09-07 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | 0 |
| 2022-09-06 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | 0 |
| 2022-09-05 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | 0 |
| 2022-09-02 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 0 |
| 2022-09-01 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | 0 |
| 2022-08-31 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 0 |
| 2022-08-30 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 0 |
| 2022-08-29 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0 |
| 2022-08-26 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | 0 |
| 2022-08-25 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | 0 |
| 2022-08-24 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 0 |
| 2022-08-23 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | 0 |
| 2022-08-22 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0 |
| 2022-08-19 | 159.97 | 159.97 | 159.97 | 159.97 | 159.97 | 0 |
| 2022-08-18 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | 0 |
| 2022-08-17 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | 0 |
| 2022-08-16 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 0 |
| 2022-08-15 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0 |
| 2022-08-12 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | 0 |
| 2022-08-11 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | 0 |
| 2022-08-10 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0 |
| 2022-08-09 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0 |
| 2022-08-08 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | 0 |
| 2022-08-05 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 0 |
| 2022-08-04 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | 0 |
| 2022-08-03 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0 |
| 2022-08-02 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | 0 |
| 2022-08-01 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | 0 |
| 2022-07-29 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 0 |
| 2022-07-28 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 0 |
| 2022-07-27 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 0 |
| 2022-07-26 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2022-07-25 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | 0 |
| 2022-07-22 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0 |
| 2022-07-21 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0 |
| 2022-07-20 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 0 |
| 2022-07-19 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 0 |
| 2022-07-18 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 0 |
| 2022-07-15 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | 0 |
| 2022-07-14 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 0 |
| 2022-07-13 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0 |
| 2022-07-12 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | 0 |
| 2022-07-11 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2022-07-08 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | 0 |
| 2022-07-07 | 164.47 | 164.47 | 164.47 | 164.47 | 164.47 | 0 |
| 2022-07-06 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | 0 |
| 2022-07-05 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | 0 |
| 2022-07-04 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | 0 |
| 2022-07-01 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | 0 |
| 2022-06-30 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 0 |
| 2022-06-29 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | 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.