Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | 0 |
| 2022-03-31 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0 |
| 2022-03-30 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | 0 |
| 2022-03-29 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 0 |
| 2022-03-28 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | 0 |
| 2022-03-25 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | 0 |
| 2022-03-24 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 0 |
| 2022-03-23 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | 0 |
| 2022-03-22 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 0 |
| 2022-03-18 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0 |
| 2022-03-17 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0 |
| 2022-03-16 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | 0 |
| 2022-03-15 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | 0 |
| 2022-03-14 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 0 |
| 2022-03-11 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2022-03-10 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | 0 |
| 2022-03-09 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 0 |
| 2022-03-08 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | 0 |
| 2022-03-07 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | 0 |
| 2022-03-04 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 0 |
| 2022-03-03 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 0 |
| 2022-03-02 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 0 |
| 2022-03-01 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | 0 |
| 2022-02-28 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2022-02-25 | 163.88 | 163.88 | 163.88 | 163.88 | 163.88 | 0 |
| 2022-02-24 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | 0 |
| 2022-02-23 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 0 |
| 2022-02-22 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | 0 |
| 2022-02-21 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | 0 |
| 2022-02-18 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 0 |
| 2022-02-17 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | 0 |
| 2022-02-16 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 0 |
| 2022-02-15 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | 0 |
| 2022-02-14 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-02-11 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | 0 |
| 2022-02-10 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-02-09 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 0 |
| 2022-02-08 | 164.51 | 164.51 | 164.51 | 164.51 | 164.51 | 0 |
| 2022-02-04 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | 0 |
| 2022-02-03 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-02-02 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0 |
| 2022-02-01 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | 0 |
| 2022-01-31 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 0 |
| 2022-01-28 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | 0 |
| 2022-01-27 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | 0 |
| 2022-01-26 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | 0 |
| 2022-01-25 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | 0 |
| 2022-01-24 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | 0 |
| 2022-01-21 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | 0 |
| 2022-01-20 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0 |
| 2022-01-19 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | 0 |
| 2022-01-18 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 0 |
| 2022-01-17 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | 0 |
| 2022-01-14 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | 0 |
| 2022-01-13 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | 0 |
| 2022-01-12 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | 0 |
| 2022-01-11 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | 0 |
| 2022-01-10 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2022-01-07 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | 0 |
| 2022-01-06 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | 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.