Singapore markets closed

Zoom Video Communications, Inc. (ZM.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
2,219.00+39.00 (+1.79%)
At close: 01:16PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222,227.212,227.212,219.002,219.002,219.00260
30 Jun 20222,180.002,180.002,180.002,180.002,180.0031
29 Jun 20222,202.212,262.002,202.212,250.002,250.00255
28 Jun 20222,463.892,463.892,275.552,282.002,282.00785
27 Jun 20222,375.002,391.502,375.002,391.502,391.504,022
24 Jun 20222,340.002,417.382,340.002,417.382,417.3862
23 Jun 20222,333.002,363.002,320.002,320.002,320.0077
22 Jun 20222,384.002,384.002,320.002,320.002,320.0068
21 Jun 20222,220.002,320.002,220.002,305.002,305.002,219
20 Jun 20222,254.002,254.002,254.002,254.002,254.00-
17 Jun 20222,210.002,254.002,210.002,254.002,254.004,258
16 Jun 20222,210.002,210.002,210.002,210.002,210.00-
15 Jun 20222,210.002,210.002,210.002,210.002,210.0012
14 Jun 20222,244.132,250.002,195.002,209.002,209.004,195
13 Jun 20222,092.452,102.592,092.452,102.592,102.59246
10 Jun 20222,164.002,164.002,160.002,160.002,160.0035
09 Jun 20222,203.132,203.132,182.002,202.112,202.1157
08 Jun 20222,235.002,260.002,235.002,260.002,260.00139
07 Jun 20222,230.012,235.002,230.012,235.002,235.0039
06 Jun 20222,150.792,176.002,150.792,176.002,176.0013
03 Jun 20222,187.472,187.472,187.472,187.472,187.4724
02 Jun 20222,155.002,210.002,155.002,210.002,210.00187
01 Jun 20222,102.932,155.002,087.002,155.002,155.0088
31 May 20222,180.002,205.002,117.702,117.702,117.702,178
30 May 20222,177.002,177.002,177.002,177.002,177.008
27 May 20222,150.002,175.002,082.002,175.002,175.002,284
26 May 20222,050.002,130.002,050.002,126.902,126.904,074
25 May 20221,940.002,050.001,940.002,050.002,050.001,840
24 May 20221,890.001,925.001,740.001,903.001,903.002,810
23 May 20221,797.501,797.501,705.001,770.811,770.81362
20 May 20221,812.131,812.131,730.001,737.001,737.003,921
19 May 20221,740.001,850.001,740.001,817.001,817.00303
18 May 20221,774.001,778.501,690.001,695.001,695.00559
17 May 20221,874.391,874.391,747.001,775.001,775.00342
16 May 20221,900.001,900.001,787.001,787.001,787.00239
13 May 20221,850.001,900.001,850.001,900.001,900.0060
12 May 20221,655.231,730.001,650.001,687.001,687.00341
11 May 20221,729.001,729.001,729.001,729.001,729.002,502
10 May 20221,930.001,930.001,800.001,848.001,848.00498
09 May 20221,891.001,891.001,891.001,891.001,891.0048
06 May 20221,913.132,016.121,910.001,980.001,980.0098
05 May 20222,050.002,050.002,020.002,020.002,020.0062
04 May 20222,158.002,178.002,158.002,166.102,166.1043
03 May 20222,120.312,120.312,080.112,080.112,080.1155
02 May 20222,028.512,149.992,028.512,149.312,149.31402
29 Apr 20222,183.992,183.992,030.002,031.722,031.72242
28 Apr 20222,036.002,098.152,036.002,098.152,098.1548
27 Apr 20222,044.692,044.692,022.772,022.772,022.7754
26 Apr 20221,965.752,000.001,965.752,000.002,000.0050
25 Apr 20222,081.002,081.002,069.002,070.002,070.0055
22 Apr 20222,055.002,070.002,038.162,038.162,038.16130
21 Apr 20222,100.002,100.002,050.022,055.002,055.00162
20 Apr 20222,130.002,130.002,069.992,073.042,073.04344
19 Apr 20222,115.002,235.012,115.002,225.002,225.00498
18 Apr 20222,181.992,181.992,115.002,115.002,115.00312
13 Apr 20222,247.712,247.712,247.712,247.712,247.7135
12 Apr 20222,210.002,210.002,124.002,124.002,124.001,166
11 Apr 20222,163.002,206.002,163.002,206.002,206.00413
08 Apr 20222,255.502,255.502,237.902,250.002,250.002,372
07 Apr 20222,313.002,313.002,313.002,313.002,313.0020
06 Apr 20222,325.002,359.492,300.002,359.492,359.49634
05 Apr 20222,383.712,435.002,383.712,435.002,435.00136
04 Apr 20222,470.012,470.012,460.002,460.002,460.0023
01 Apr 20222,360.002,360.002,330.012,330.012,330.0181
31 Mar 20222,400.002,400.002,355.002,355.002,355.006,365
30 Mar 20222,450.002,515.002,450.002,460.002,460.00119
29 Mar 20222,440.002,550.002,438.002,520.002,520.003,037
28 Mar 20222,290.002,315.012,290.002,315.012,315.01224
25 Mar 20222,263.002,263.002,263.002,263.002,263.007
24 Mar 20222,308.002,350.002,308.002,350.002,350.00531
23 Mar 20222,410.002,410.002,346.002,351.002,351.0012,809
22 Mar 20222,450.002,465.002,434.002,434.002,434.00361
18 Mar 20222,330.002,370.002,330.002,365.002,365.001,005
17 Mar 20222,195.002,240.012,195.002,240.012,240.01164
16 Mar 20222,143.472,200.002,143.472,200.002,200.005,699
15 Mar 20222,048.732,063.002,035.002,061.742,061.74323
14 Mar 20222,114.002,114.002,000.002,000.002,000.001,013
11 Mar 20222,090.002,097.002,050.002,052.582,052.581,257
10 Mar 20222,180.002,200.002,145.002,200.002,200.00736
09 Mar 20222,325.422,325.422,275.002,285.002,285.00379
08 Mar 20222,350.002,404.332,350.002,376.002,376.00141
07 Mar 20222,330.002,350.002,275.012,275.012,275.01166
04 Mar 20222,296.002,300.002,296.002,300.002,300.00175
03 Mar 20222,492.392,492.392,330.002,330.002,330.00484
02 Mar 20222,435.992,513.002,401.252,495.042,495.04307
01 Mar 20222,650.002,739.002,543.002,543.002,543.00200
28 Feb 20222,652.012,710.002,652.012,693.672,693.671,115
25 Feb 20222,536.002,536.002,500.002,500.002,500.00646
24 Feb 20222,466.002,535.012,466.002,535.012,535.01142
23 Feb 20222,501.052,501.052,436.002,436.402,436.408,868
22 Feb 20222,656.992,656.992,550.002,606.292,606.29375
21 Feb 20222,550.002,550.002,550.002,550.002,550.00-
18 Feb 20222,500.002,550.002,500.002,550.002,550.0069
17 Feb 20222,740.012,740.012,630.002,632.002,632.004,999
16 Feb 20222,841.002,851.002,780.002,781.002,781.00115
15 Feb 20222,900.002,905.002,900.002,905.002,905.0016
14 Feb 20222,946.412,946.412,915.002,916.672,916.6747
11 Feb 20222,920.002,920.002,904.002,904.002,904.00405
10 Feb 20223,100.003,100.002,940.032,940.032,940.03186
09 Feb 20222,961.013,099.982,961.013,099.983,099.9837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...