Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-01-04 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 0 |
| 2022-01-03 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | 0 |
| 2021-12-31 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | 0 |
| 2021-12-30 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | 0 |
| 2021-12-29 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0 |
| 2021-12-28 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 0 |
| 2021-12-27 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | 0 |
| 2021-12-24 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | 0 |
| 2021-12-23 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | 0 |
| 2021-12-22 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | 0 |
| 2021-12-21 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | 0 |
| 2021-12-20 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 0 |
| 2021-12-17 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | 0 |
| 2021-12-16 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | 0 |
| 2021-12-15 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 0 |
| 2021-12-14 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 0 |
| 2021-12-13 | 166.53 | 166.53 | 166.53 | 166.53 | 166.53 | 0 |
| 2021-12-10 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0 |
| 2021-12-09 | 166.91 | 166.91 | 166.91 | 166.91 | 166.91 | 0 |
| 2021-12-08 | 167.41 | 167.41 | 167.41 | 167.41 | 167.41 | 0 |
| 2021-12-07 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | 0 |
| 2021-12-06 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 0 |
| 2021-12-03 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | 0 |
| 2021-12-02 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | 0 |
| 2021-12-01 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 0 |
| 2021-11-30 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 0 |
| 2021-11-29 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | 0 |
| 2021-11-26 | 171.61 | 171.61 | 171.61 | 171.61 | 171.61 | 0 |
| 2021-11-25 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0 |
| 2021-11-24 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2021-11-23 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | 0 |
| 2021-11-22 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | 0 |
| 2021-11-19 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | 0 |
| 2021-11-18 | 164.58 | 164.58 | 164.58 | 164.58 | 164.58 | 0 |
| 2021-11-17 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | 0 |
| 2021-11-16 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0 |
| 2021-11-12 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | 0 |
| 2021-11-11 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 0 |
| 2021-11-10 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | 0 |
| 2021-11-09 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 0 |
| 2021-11-08 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | 0 |
| 2021-11-05 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0 |
| 2021-11-04 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0 |
| 2021-11-03 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | 0 |
| 2021-11-01 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0 |
| 2021-10-29 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | 0 |
| 2021-10-28 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2021-10-27 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | 0 |
| 2021-10-26 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 0 |
| 2021-10-25 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 0 |
| 2021-10-22 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 0 |
| 2021-10-21 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | 0 |
| 2021-10-20 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | 0 |
| 2021-10-19 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | 0 |
| 2021-10-18 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0 |
| 2021-10-15 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | 0 |
| 2021-10-14 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.