Singapore Markets open in 7 hrs 19 mins

Zoom Video Communications, Inc. (ZM.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
1,735.00-40.00 (-2.25%)
As of 11:08AM CDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
18 May 20221,774.001,778.501,735.001,735.001,735.00268
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
08 Feb 20222,840.032,950.002,840.032,925.012,925.01207
04 Feb 20222,949.512,989.252,949.502,989.252,989.25220
03 Feb 20222,940.002,940.002,850.002,850.002,850.0041
02 Feb 20223,050.003,122.993,050.003,122.993,122.99254
01 Feb 20223,176.953,180.003,120.003,176.003,176.00428
31 Jan 20223,119.003,167.973,119.003,150.003,150.002,571
28 Jan 20222,882.892,940.502,882.892,940.502,940.50133
27 Jan 20222,878.152,878.152,850.012,855.002,855.0068
26 Jan 20223,035.003,050.182,911.002,911.002,911.00360
25 Jan 20222,970.002,970.002,970.002,970.002,970.0021
24 Jan 20222,966.003,025.012,855.613,025.013,025.012,257
21 Jan 20223,173.003,173.003,028.623,028.623,028.621,717
20 Jan 20223,281.003,281.003,205.003,205.003,205.001,963
19 Jan 20223,300.003,300.003,270.003,270.003,270.002,753
18 Jan 20223,188.003,237.513,185.713,237.513,237.5156
17 Jan 20223,190.003,190.003,190.003,190.003,190.00-
14 Jan 20223,270.013,270.013,190.003,190.003,190.0071
13 Jan 20223,335.013,335.183,294.313,301.503,301.5071
12 Jan 20223,494.853,510.003,463.503,476.003,476.002,552
11 Jan 20223,550.003,595.003,550.003,595.003,595.00573
10 Jan 20223,430.503,430.503,430.503,430.503,430.5081
07 Jan 20223,657.623,657.623,657.623,657.623,657.62-
06 Jan 20223,550.003,680.003,542.413,657.623,657.6270
05 Jan 20223,775.993,775.993,569.513,569.513,569.5154
04 Jan 20223,550.013,555.003,540.003,550.003,550.0067
03 Jan 20223,655.303,735.003,655.303,714.613,714.61534
31 Dec 20213,822.003,825.003,800.003,800.003,800.00393
30 Dec 20213,900.003,950.003,900.003,930.003,930.00191
29 Dec 20213,800.003,800.003,715.003,735.513,735.515,180
28 Dec 20213,967.993,967.993,795.003,800.003,800.005,256
27 Dec 20213,904.003,904.003,867.003,874.003,874.00635
24 Dec 20213,970.003,970.003,970.003,970.003,970.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...