Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 0 |
| 2025-08-04 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | 0 |
| 2025-08-01 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | 0 |
| 2025-07-31 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | 0 |
| 2025-07-30 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | 0 |
| 2025-07-29 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | 0 |
| 2025-07-28 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2025-07-25 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | 0 |
| 2025-07-24 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | 0 |
| 2025-07-23 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | 0 |
| 2025-07-22 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | 0 |
| 2025-07-21 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0 |
| 2025-07-18 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | 0 |
| 2025-07-17 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | 0 |
| 2025-07-16 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | 0 |
| 2025-07-15 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | 0 |
| 2025-07-14 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | 0 |
| 2025-07-11 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | 0 |
| 2025-07-10 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | 0 |
| 2025-07-09 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 0 |
| 2025-07-08 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | 0 |
| 2025-07-07 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | 0 |
| 2025-07-04 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 0 |
| 2025-07-03 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | 0 |
| 2025-07-02 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | 0 |
| 2025-07-01 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 0 |
| 2025-06-30 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | 0 |
| 2025-06-27 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | 0 |
| 2025-06-26 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | 0 |
| 2025-06-25 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | 0 |
| 2025-06-24 | 161.97 | 161.97 | 161.97 | 161.97 | 161.97 | 0 |
| 2025-06-23 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 0 |
| 2025-06-20 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0 |
| 2025-06-19 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | 0 |
| 2025-06-18 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | 0 |
| 2025-06-17 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | 0 |
| 2025-06-16 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | 0 |
| 2025-06-13 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | 0 |
| 2025-06-12 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | 0 |
| 2025-06-11 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | 0 |
| 2025-06-10 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | 0 |
| 2025-06-09 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 0 |
| 2025-06-06 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | 0 |
| 2025-06-05 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 0 |
| 2025-06-04 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | 0 |
| 2025-06-03 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | 0 |
| 2025-06-02 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | 0 |
| 2025-05-30 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0 |
| 2025-05-29 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 0 |
| 2025-05-28 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | 0 |
| 2025-05-27 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2025-05-26 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | 0 |
| 2025-05-23 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | 0 |
| 2025-05-22 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 0 |
| 2025-05-21 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | 0 |
| 2025-05-20 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | 0 |
| 2025-05-19 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | 0 |
| 2025-05-16 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | 0 |
| 2025-05-15 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0 |
| 2025-05-14 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | 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.