Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,713.12 +356.97 (+0.56%) CMC Crypto 200
885.54 0.00 (0.00%)
Zoom Video Communications, Inc. (ZM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:27PM CST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1,015.00 | 1,016.00 | 1,013.00 | 1,013.00 | 1,013.00 | 310 |
| 15 Apr 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
| 12 Apr 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10 |
| 11 Apr 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 10 Apr 2024 | 1,018.90 | 1,018.90 | 1,018.00 | 1,018.00 | 1,018.00 | 64 |
| 09 Apr 2024 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 10 |
| 08 Apr 2024 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 10 |
| 05 Apr 2024 | 1,030.01 | 1,035.11 | 1,030.01 | 1,035.11 | 1,035.11 | 443 |
| 04 Apr 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 03 Apr 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 02 Apr 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 01 Apr 2024 | 1,090.01 | 1,090.01 | 1,075.00 | 1,075.00 | 1,075.00 | 116 |
| 27 Mar 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20 |
| 26 Mar 2024 | 1,105.25 | 1,108.32 | 1,105.25 | 1,108.32 | 1,108.32 | 296 |
| 25 Mar 2024 | 1,103.01 | 1,103.01 | 1,103.01 | 1,103.01 | 1,103.01 | - |
| 22 Mar 2024 | 1,103.01 | 1,103.01 | 1,102.53 | 1,103.01 | 1,103.01 | 60 |
| 21 Mar 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 26 |
| 20 Mar 2024 | 1,113.23 | 1,115.00 | 1,113.23 | 1,115.00 | 1,115.00 | 439 |
| 19 Mar 2024 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | - |
| 15 Mar 2024 | 1,116.01 | 1,116.01 | 1,112.40 | 1,112.40 | 1,112.40 | 37 |
| 14 Mar 2024 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | - |
| 13 Mar 2024 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | - |
| 12 Mar 2024 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | - |
| 11 Mar 2024 | 1,147.33 | 1,149.99 | 1,147.33 | 1,147.51 | 1,147.51 | 38 |
| 08 Mar 2024 | 1,135.00 | 1,145.42 | 1,132.32 | 1,132.32 | 1,132.32 | 175 |
| 07 Mar 2024 | 1,136.00 | 1,136.00 | 1,135.00 | 1,135.50 | 1,135.50 | 270 |
| 06 Mar 2024 | 1,123.01 | 1,123.01 | 1,121.82 | 1,122.42 | 1,122.42 | 35 |
| 05 Mar 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 17 |
| 04 Mar 2024 | 1,201.00 | 1,201.00 | 1,160.01 | 1,186.00 | 1,186.00 | 138 |
| 01 Mar 2024 | 1,209.99 | 1,210.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,806 |
| 29 Feb 2024 | 1,197.33 | 1,205.00 | 1,175.01 | 1,200.07 | 1,200.07 | 901 |
| 28 Feb 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,199.00 | 1,199.00 | 2,458 |
| 27 Feb 2024 | 1,160.01 | 1,172.00 | 1,111.40 | 1,160.00 | 1,160.00 | 2,341 |
| 26 Feb 2024 | 1,090.00 | 1,100.00 | 1,079.00 | 1,080.17 | 1,080.17 | 288 |
| 23 Feb 2024 | 1,071.75 | 1,080.80 | 1,071.75 | 1,080.80 | 1,080.80 | 210 |
| 22 Feb 2024 | 1,058.00 | 1,062.00 | 1,046.18 | 1,062.00 | 1,062.00 | 156 |
| 21 Feb 2024 | 1,030.89 | 1,045.00 | 1,030.01 | 1,045.00 | 1,045.00 | 209 |
| 20 Feb 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 27 |
| 19 Feb 2024 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | - |
| 16 Feb 2024 | 1,075.01 | 1,075.01 | 1,071.80 | 1,071.80 | 1,071.80 | 54 |
| 15 Feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 38 |
| 14 Feb 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| 13 Feb 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| 12 Feb 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 55 |
| 09 Feb 2024 | 1,087.31 | 1,130.00 | 1,087.31 | 1,130.00 | 1,130.00 | 85 |
| 08 Feb 2024 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | - |
| 07 Feb 2024 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | 5 |
| 06 Feb 2024 | 1,100.00 | 1,100.00 | 1,080.33 | 1,080.33 | 1,080.33 | 70 |
| 02 Feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 142 |
| 01 Feb 2024 | 1,111.03 | 1,111.03 | 1,100.00 | 1,100.00 | 1,100.00 | 87 |
| 31 Jan 2024 | 1,154.00 | 1,154.00 | 1,113.33 | 1,113.33 | 1,113.33 | 85 |
| 30 Jan 2024 | 1,181.00 | 1,181.00 | 1,154.35 | 1,154.55 | 1,154.55 | 135 |
| 29 Jan 2024 | 1,165.01 | 1,165.02 | 1,165.01 | 1,165.02 | 1,165.02 | 215 |
| 26 Jan 2024 | 1,160.00 | 1,160.00 | 1,154.35 | 1,154.35 | 1,154.35 | 35 |
| 25 Jan 2024 | 1,196.98 | 1,196.98 | 1,160.00 | 1,160.00 | 1,160.00 | 53 |
| 24 Jan 2024 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 17 |
| 23 Jan 2024 | 1,207.00 | 1,207.33 | 1,200.00 | 1,200.00 | 1,200.00 | 632 |
| 22 Jan 2024 | 1,186.99 | 1,201.99 | 1,175.01 | 1,196.00 | 1,196.00 | 318 |
| 19 Jan 2024 | 1,150.01 | 1,178.00 | 1,150.01 | 1,178.00 | 1,178.00 | 69 |
| 18 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 29 |
| 17 Jan 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
| 16 Jan 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
| 15 Jan 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
| 12 Jan 2024 | 1,181.00 | 1,202.00 | 1,181.00 | 1,202.00 | 1,202.00 | 446 |
| 11 Jan 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 10 Jan 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 09 Jan 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 16 |
| 08 Jan 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| 05 Jan 2024 | 1,145.00 | 1,145.00 | 1,126.01 | 1,129.00 | 1,129.00 | 206 |
| 04 Jan 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - |
| 03 Jan 2024 | 1,161.33 | 1,161.33 | 1,145.00 | 1,145.00 | 1,145.00 | 68 |
| 02 Jan 2024 | 1,190.33 | 1,190.33 | 1,180.00 | 1,180.00 | 1,180.00 | 96 |
| 29 Dec 2023 | 1,222.90 | 1,222.90 | 1,222.90 | 1,222.90 | 1,222.90 | 61 |
| 28 Dec 2023 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
| 27 Dec 2023 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 11 |
| 26 Dec 2023 | 1,239.00 | 1,260.00 | 1,239.00 | 1,259.99 | 1,259.99 | 60 |
| 22 Dec 2023 | 1,237.32 | 1,237.32 | 1,231.13 | 1,231.13 | 1,231.13 | 68 |
| 21 Dec 2023 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | - |
| 20 Dec 2023 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | - |
| 19 Dec 2023 | 1,236.99 | 1,237.33 | 1,236.99 | 1,237.33 | 1,237.33 | 191 |
| 18 Dec 2023 | 1,230.00 | 1,231.75 | 1,230.00 | 1,231.00 | 1,231.00 | 101 |
| 15 Dec 2023 | 1,237.31 | 1,237.31 | 1,237.31 | 1,237.31 | 1,237.31 | 75 |
| 14 Dec 2023 | 1,269.90 | 1,269.90 | 1,268.99 | 1,268.99 | 1,268.99 | 38 |
| 13 Dec 2023 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 55 |
| 11 Dec 2023 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 20 |
| 08 Dec 2023 | 1,241.00 | 1,280.00 | 1,241.00 | 1,280.00 | 1,280.00 | 166 |
| 07 Dec 2023 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 14 |
| 06 Dec 2023 | 1,224.96 | 1,229.00 | 1,216.10 | 1,229.00 | 1,229.00 | 14,035 |
| 05 Dec 2023 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 97 |
| 04 Dec 2023 | 1,182.00 | 1,182.00 | 1,150.00 | 1,178.41 | 1,178.41 | 909 |
| 01 Dec 2023 | 1,205.00 | 1,208.00 | 1,204.50 | 1,208.00 | 1,208.00 | 64 |
| 30 Nov 2023 | 1,177.00 | 1,194.00 | 1,146.81 | 1,150.00 | 1,150.00 | 190 |
| 29 Nov 2023 | 1,177.00 | 1,180.00 | 1,177.00 | 1,177.20 | 1,177.20 | 168 |
| 28 Nov 2023 | 1,120.00 | 1,155.00 | 1,120.00 | 1,155.00 | 1,155.00 | 150 |
| 27 Nov 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 24 Nov 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 23 Nov 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 8 |
| 22 Nov 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 100 |
| 21 Nov 2023 | 1,078.83 | 1,131.00 | 1,075.73 | 1,131.00 | 1,131.00 | 525 |
| 17 Nov 2023 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.