Zcob Zcoba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | 0 |
| 2024-11-12 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | 0 |
| 2024-11-11 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | 0 |
| 2024-11-08 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0 |
| 2024-11-07 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | 0 |
| 2024-11-06 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | 0 |
| 2024-11-05 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | 0 |
| 2024-11-04 | 169.23 | 169.23 | 169.23 | 169.23 | 169.23 | 0 |
| 2024-11-01 | 167.03 | 167.03 | 167.03 | 167.03 | 167.03 | 0 |
| 2024-10-31 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | 0 |
| 2024-10-30 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | 0 |
| 2024-10-29 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | 0 |
| 2024-10-28 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 0 |
| 2024-10-25 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | 0 |
| 2024-10-24 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | 0 |
| 2024-10-23 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 0 |
| 2024-10-22 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | 0 |
| 2024-10-21 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | 0 |
| 2024-10-18 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | 0 |
| 2024-10-17 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | 0 |
| 2024-10-16 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | 0 |
| 2024-10-15 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | 0 |
| 2024-10-14 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | 0 |
| 2024-10-11 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0 |
| 2024-10-10 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2024-10-09 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 0 |
| 2024-10-08 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | 0 |
| 2024-10-07 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | 0 |
| 2024-10-04 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | 0 |
| 2024-10-03 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 0 |
| 2024-10-02 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 0 |
| 2024-09-30 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 0 |
| 2024-09-27 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 0 |
| 2024-09-26 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 0 |
| 2024-09-25 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | 0 |
| 2024-09-24 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 0 |
| 2024-09-23 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 0 |
| 2024-09-20 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | 0 |
| 2024-09-19 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | 0 |
| 2024-09-18 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | 0 |
| 2024-09-17 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 0 |
| 2024-09-13 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | 0 |
| 2024-09-12 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | 0 |
| 2024-09-11 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0 |
| 2024-09-10 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | 0 |
| 2024-09-09 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | 0 |
| 2024-09-06 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | 0 |
| 2024-09-05 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0 |
| 2024-09-04 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | 0 |
| 2024-09-03 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 0 |
| 2024-09-02 | 163.79 | 163.79 | 163.79 | 163.79 | 163.79 | 0 |
| 2024-08-30 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | 0 |
| 2024-08-29 | 163.23 | 163.23 | 163.23 | 163.23 | 163.23 | 0 |
| 2024-08-28 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | 0 |
| 2024-08-27 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | 0 |
| 2024-08-26 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | 0 |
| 2024-08-23 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | 0 |
| 2024-08-22 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 0 |
| 2024-08-21 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 0 |
| 2024-08-20 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | 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.