Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | 0 |
| 2025-10-28 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | 0 |
| 2025-10-27 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | 0 |
| 2025-10-24 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 0 |
| 2025-10-23 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 0 |
| 2025-10-22 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 0 |
| 2025-10-21 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-10-20 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | 0 |
| 2025-10-17 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | 0 |
| 2025-10-16 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | 0 |
| 2025-10-15 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 0 |
| 2025-10-14 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | 0 |
| 2025-10-13 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 0 |
| 2025-10-10 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0 |
| 2025-10-09 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | 0 |
| 2025-10-08 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | 0 |
| 2025-10-07 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | 0 |
| 2025-10-06 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | 0 |
| 2025-10-03 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | 0 |
| 2025-10-02 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2025-10-01 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 0 |
| 2025-09-30 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | 0 |
| 2025-09-29 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | 0 |
| 2025-09-26 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0 |
| 2025-09-25 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0 |
| 2025-09-24 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | 0 |
| 2025-09-23 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 0 |
| 2025-09-22 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | 0 |
| 2025-09-19 | 156.51 | 156.51 | 156.51 | 156.51 | 156.51 | 0 |
| 2025-09-18 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | 0 |
| 2025-09-17 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | 0 |
| 2025-09-15 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 0 |
| 2025-09-12 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | 0 |
| 2025-09-11 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0 |
| 2025-09-10 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | 0 |
| 2025-09-09 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | 0 |
| 2025-09-08 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | 0 |
| 2025-09-05 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | 0 |
| 2025-09-04 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2025-09-03 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0 |
| 2025-09-02 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | 0 |
| 2025-09-01 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | 0 |
| 2025-08-29 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | 0 |
| 2025-08-28 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | 0 |
| 2025-08-27 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | 0 |
| 2025-08-26 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 0 |
| 2025-08-25 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0 |
| 2025-08-22 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | 0 |
| 2025-08-21 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 0 |
| 2025-08-20 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | 0 |
| 2025-08-19 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | 0 |
| 2025-08-18 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 0 |
| 2025-08-15 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | 0 |
| 2025-08-14 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0 |
| 2025-08-13 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | 0 |
| 2025-08-12 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | 0 |
| 2025-08-11 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 0 |
| 2025-08-08 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | 0 |
| 2025-08-07 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | 0 |
| 2025-08-06 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | 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.