Singapore markets closed

Zoom Video Communications, Inc. (ZM.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
4,066.00+110.00 (+2.78%)
At close: 02:51PM CST
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20214,070.394,080.004,050.004,066.004,066.00170
07 Dec 20213,981.003,986.233,956.003,956.003,956.001,975
06 Dec 20213,926.003,926.003,926.003,926.003,926.005
03 Dec 20213,900.003,939.983,800.003,875.783,875.784,131
02 Dec 20214,200.004,200.004,038.004,110.004,110.001,348
01 Dec 20214,500.004,500.004,200.014,224.254,224.252,074
30 Nov 20214,740.004,740.004,475.004,500.014,500.012,422
29 Nov 20214,900.004,900.004,555.004,750.004,750.00539
26 Nov 20214,800.004,989.004,790.004,900.004,900.004,303
25 Nov 20214,440.014,440.014,440.014,440.014,440.01-
24 Nov 20214,382.504,518.994,382.504,440.014,440.013,407
23 Nov 20214,869.994,869.994,170.004,391.674,391.673,397
22 Nov 20215,160.005,160.005,001.005,110.135,110.131,197
19 Nov 20215,444.905,444.905,225.005,248.185,248.181,286
18 Nov 20215,510.005,510.005,290.015,290.025,290.02109
17 Nov 20215,490.005,490.455,454.995,465.005,465.001,063
16 Nov 20215,350.005,539.005,350.005,464.015,464.01828
12 Nov 20215,120.005,202.005,045.005,202.005,202.00247
11 Nov 20215,037.875,149.005,037.875,122.885,122.88685
10 Nov 20215,214.005,309.995,167.005,181.865,181.86418
09 Nov 20215,273.005,345.005,228.745,228.745,228.741,649
08 Nov 20215,381.005,381.005,250.005,300.015,300.01333
05 Nov 20215,725.005,725.005,300.005,381.005,381.00861
04 Nov 20215,906.005,969.995,815.005,815.005,815.001,360
03 Nov 20215,820.005,900.005,766.885,865.005,865.00731
01 Nov 20215,669.005,800.005,669.005,766.885,766.881,930
29 Oct 20215,649.745,670.015,649.745,655.005,655.00115
28 Oct 20215,519.995,660.005,519.995,617.015,617.011,711
27 Oct 20215,600.005,635.605,547.605,548.005,548.00306
26 Oct 20215,780.005,780.005,600.005,600.005,600.00238
25 Oct 20215,555.015,688.005,555.015,678.155,678.15256
22 Oct 20215,670.005,750.005,560.075,641.005,641.002,097
21 Oct 20215,560.005,669.995,560.005,574.195,574.19184
20 Oct 20215,619.005,619.005,500.015,555.005,555.00557
19 Oct 20215,578.005,667.005,578.005,610.005,610.00760
18 Oct 20215,509.995,599.995,489.995,588.985,588.98257
15 Oct 20215,450.005,450.005,390.005,425.005,425.00389
14 Oct 20215,567.435,639.895,500.005,510.005,510.00456
13 Oct 20215,450.005,546.515,450.005,483.005,483.001,146
12 Oct 20215,300.215,330.005,273.005,308.005,308.002,626
11 Oct 20215,325.005,370.005,293.625,300.235,300.23477
08 Oct 20215,299.005,320.005,265.035,300.005,300.00102
07 Oct 20215,250.005,337.595,250.005,305.005,305.00769
06 Oct 20215,299.455,300.015,212.005,220.005,220.002,584
05 Oct 20215,386.005,396.005,269.035,299.455,299.45682
04 Oct 20215,512.005,512.005,225.005,320.995,320.99131
01 Oct 20215,547.005,615.005,420.005,505.005,505.00576
30 Sep 20215,280.005,528.195,280.005,429.135,429.131,245
29 Sep 20215,370.005,379.995,280.005,286.155,286.15475
28 Sep 20215,474.005,474.005,289.005,340.555,340.55621
27 Sep 20215,400.005,549.895,392.005,489.445,489.44595
24 Sep 20215,530.005,530.005,390.015,429.005,429.00493
23 Sep 20215,553.005,580.005,529.395,530.005,530.003,335
22 Sep 20215,570.005,600.005,511.125,573.125,573.123,301
21 Sep 20215,595.015,629.005,550.005,600.505,600.50774
20 Sep 20215,629.335,739.995,604.005,613.535,613.53805
17 Sep 20215,650.005,745.005,650.005,722.135,722.131,275
15 Sep 20215,601.005,630.005,517.505,539.005,539.00674
14 Sep 20215,760.005,760.005,599.995,600.005,600.002,685
13 Sep 20215,847.135,870.005,800.005,800.005,800.003,302
10 Sep 20216,000.006,082.005,984.556,000.416,000.416,996
09 Sep 20215,850.005,904.005,810.015,900.015,900.01628
08 Sep 20215,950.005,966.005,800.005,865.005,865.00561
07 Sep 20215,926.016,032.495,900.005,977.605,977.601,950
06 Sep 20215,926.005,926.005,926.005,926.005,926.0094
03 Sep 20215,897.006,000.545,897.005,948.975,948.974,056
02 Sep 20215,820.005,949.995,800.005,897.005,897.001,526
01 Sep 20215,930.005,965.005,800.005,820.405,820.408,186
31 Aug 20216,000.006,000.005,801.215,817.385,817.3820,927
30 Aug 20216,887.007,039.996,887.006,999.496,999.491,830
27 Aug 20216,900.006,940.006,851.006,880.006,880.002,057
26 Aug 20217,058.427,195.006,940.006,945.166,945.161,294
25 Aug 20216,900.006,900.006,827.006,854.006,854.0069
24 Aug 20216,920.006,920.006,850.006,850.006,850.00118
23 Aug 20216,945.006,955.006,900.006,900.006,900.0095
20 Aug 20216,862.007,067.846,862.006,884.006,884.001,652
19 Aug 20216,688.296,770.006,688.236,704.506,704.50768
18 Aug 20216,890.006,890.006,880.006,880.006,880.0059
17 Aug 20216,990.006,990.006,915.006,915.006,915.00411
16 Aug 20217,000.007,000.006,780.116,949.996,949.99307
13 Aug 20217,100.107,200.007,037.007,037.007,037.00518
12 Aug 20217,200.007,302.757,133.007,258.007,258.001,591
11 Aug 20217,475.007,477.007,074.807,149.907,149.903,653
10 Aug 20217,653.007,800.007,467.007,480.547,480.54403
09 Aug 20217,700.007,700.007,643.007,700.007,700.00191
06 Aug 20217,660.057,743.007,650.017,655.197,655.19159
05 Aug 20217,826.008,034.007,805.007,918.007,918.001,625
04 Aug 20217,565.968,040.007,540.598,018.358,018.353,097
03 Aug 20217,534.497,534.497,435.007,435.007,435.0026
02 Aug 20217,495.557,612.237,300.007,560.007,560.00558
30 Jul 20217,666.667,684.167,520.007,530.007,530.00283
29 Jul 20217,480.007,850.007,480.007,656.437,656.432,380
28 Jul 20217,399.007,444.007,389.997,405.997,405.99100
27 Jul 20217,500.007,500.007,180.007,330.007,330.00373
26 Jul 20217,312.007,530.007,279.007,518.957,518.951,800
23 Jul 20217,399.997,399.997,152.117,200.017,200.01150
22 Jul 20217,400.007,400.007,230.007,275.167,275.161,396
21 Jul 20217,092.017,110.007,036.007,105.007,105.00906
20 Jul 20217,036.007,180.007,036.007,142.517,142.51267
19 Jul 20217,032.007,110.006,900.007,080.007,080.00181
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...