Zoom Communications, Inc. (BMV:ZM)
Mexico · Delayed Price · Currency is MXN 1,816.22
-46.78 (-2.51%)
At close: Oct 29, 2026
BMV:ZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,816.22 | 1,816.22 | 1,816.22 | 1,816.22 | 1,816.22 | -2.51% | 21 |
| Oct 28, 2026 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 3.21% | 16 |
| Oct 23, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.55% | 33 |
| Oct 22, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | -3.13% | 10 |
| Oct 21, 2026 | 1,873.64 | 1,873.64 | 1,873.64 | 1,873.64 | 1,873.64 | 4.38% | 500 |
| Oct 20, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 37 |
| Oct 13, 2026 | 1,800.00 | 1,814.99 | 1,760.00 | 1,795.00 | 1,795.00 | -0.28% | 1,239 |
| Oct 12, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.22% | 12 |
| Oct 9, 2026 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 5.03% | 41 |
| Oct 8, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1.06% | 2,345 |
| Oct 7, 2026 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.47% | 11 |
| Oct 5, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.90% | 10 |
| Sep 30, 2026 | 1,652.02 | 1,652.02 | 1,652.02 | 1,652.02 | 1,652.02 | 4.10% | 1,546 |
| Sep 29, 2026 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.17% | 25 |
| Sep 23, 2026 | 1,622.14 | 1,622.14 | 1,622.14 | 1,622.14 | 1,622.14 | 6.38% | 2,696 |
| Sep 18, 2026 | 1,524.86 | 1,524.86 | 1,524.86 | 1,524.86 | 1,524.86 | -4.09% | 2,703 |
| Sep 17, 2026 | 1,570.00 | 1,589.90 | 1,570.00 | 1,589.90 | 1,589.90 | -2.20% | 33 |
| Sep 11, 2026 | 1,625.73 | 1,625.73 | 1,625.73 | 1,625.73 | 1,625.73 | -0.90% | 1,032 |
| Sep 8, 2026 | 1,666.00 | 1,666.00 | 1,639.33 | 1,640.55 | 1,640.55 | 1.27% | 2,318 |
| Sep 1, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 175 |
| Aug 31, 2026 | 1,649.00 | 1,649.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.76% | 33 |
| Aug 27, 2026 | 1,630.00 | 1,659.20 | 1,630.00 | 1,659.20 | 1,659.20 | 4.25% | 2,281 |
| Aug 26, 2026 | 1,591.61 | 1,591.61 | 1,591.61 | 1,591.61 | 1,591.61 | -8.48% | 568 |
| Aug 25, 2026 | 1,755.00 | 1,755.00 | 1,739.00 | 1,739.00 | 1,739.00 | -4.97% | 2,321 |
| Aug 24, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.67% | 10 |
| Aug 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.17% | 15 |
| Aug 13, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3.78% | 9 |
| Aug 12, 2026 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | -3.21% | 9 |
| Aug 10, 2026 | 1,831.71 | 1,831.71 | 1,831.71 | 1,831.71 | 1,831.71 | 6.62% | 127 |
| Aug 6, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.77% | 25 |
| Aug 4, 2026 | 1,735.00 | 1,749.00 | 1,735.00 | 1,749.00 | 1,749.00 | 2.58% | 80 |
| Aug 3, 2026 | 1,722.00 | 1,722.00 | 1,699.00 | 1,705.00 | 1,705.00 | 7.57% | 79 |
| Jul 28, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 55 |
| Jul 27, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 4.62% | 300 |
| Jul 24, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.13% | 300 |
| Jul 22, 2026 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 1,498.00 | -8.10% | 42 |
| Jul 16, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.88% | 5 |
| Jul 15, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.39% | 65 |
| Jul 14, 2026 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 5.20% | 10 |
| Jun 30, 2026 | 1,503.11 | 1,503.11 | 1,491.00 | 1,500.00 | 1,500.00 | -0.21% | 82 |
| Jun 18, 2026 | 1,503.11 | 1,503.11 | 1,503.11 | 1,503.11 | 1,503.11 | -4.87% | 963 |
| Jun 16, 2026 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.77% | 31 |
| Jun 15, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.37% | 24 |
| Jun 12, 2026 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.81% | 12 |
| Jun 11, 2026 | 1,590.16 | 1,590.16 | 1,590.16 | 1,590.16 | 1,590.16 | -6.07% | 953 |
| Jun 9, 2026 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | -6.46% | 103 |
| Jun 4, 2026 | 1,800.00 | 1,816.00 | 1,800.00 | 1,810.01 | 1,810.01 | -1.52% | 468 |
| Jun 3, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | -5.06% | 99 |
| Jun 2, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.92% | 18 |
| Jun 1, 2026 | 1,899.00 | 1,960.00 | 1,899.00 | 1,954.00 | 1,954.00 | 9.96% | 534 |