Canada markets close in 5 hours 21 minutes

Grupo Carso, S.A.B. de C.V. (GCARSOA1.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
133.48+1.80 (+1.37%)
As of 08:19AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024130.17133.62130.17133.48133.486,847
Jun 25, 2024133.35133.83128.40132.86132.86662,947
Jun 24, 2024134.99135.98131.46133.30133.30508,872
Jun 21, 2024137.97138.76133.00133.35133.353,748,016
Jun 20, 2024133.85137.99133.81137.99137.99332,207
Jun 19, 2024135.86137.09134.99135.90135.9056,192
Jun 18, 2024130.89137.28129.86134.77134.77450,067
Jun 17, 2024134.48134.48129.05129.39129.39210,922
Jun 14, 2024136.92136.92132.68133.51133.51291,321
Jun 13, 2024141.86142.00135.68135.70135.70409,872
Jun 12, 2024145.50148.80138.00141.45141.45800,969
Jun 11, 2024138.88149.38137.89145.46145.46646,187
Jun 10, 2024134.57139.89134.28139.61139.61443,301
Jun 07, 2024140.29146.03133.04133.51133.51786,706
Jun 06, 2024141.04147.62135.75139.86139.86787,703
Jun 05, 2024134.39141.68134.39139.80139.80580,432
Jun 04, 2024125.44139.10125.44132.93132.931,516,494
Jun 03, 2024133.00133.59115.01126.18126.18893,690
May 31, 2024136.67139.13130.52130.88130.882,241,118
May 30, 2024136.72139.89134.06138.56138.56390,261
May 29, 2024134.76140.99132.38135.00135.00473,110
May 28, 2024137.00139.92135.50136.88136.88143,157
May 27, 2024138.10138.10133.68135.00135.0035,726
May 24, 2024141.75142.32137.51137.51137.51274,801
May 23, 2024139.58143.30139.58142.34142.34188,201
May 22, 2024138.95141.96137.10141.59141.59283,352
May 21, 2024142.75143.58137.00138.01138.01384,336
May 20, 2024148.43148.52143.00143.63143.63289,762
May 17, 2024149.13151.05148.88149.71149.71146,712
May 16, 2024148.43149.61147.01148.88148.88209,778
May 15, 2024146.00151.49145.46150.62150.62421,811
May 14, 2024148.09148.12143.51143.61143.61205,515
May 13, 2024150.57153.75146.20148.10148.10210,073
May 10, 2024149.48150.65148.51149.35149.35406,788
May 09, 2024145.45150.48144.65149.58149.58316,112
May 08, 2024145.45146.43143.66146.42146.42243,035
May 07, 2024145.12146.51142.51146.16146.16251,353
May 06, 2024143.61148.78142.53145.72145.72451,101
May 03, 2024141.94147.96139.10142.01142.01359,787
May 02, 2024134.73148.00134.57141.02141.02491,971
Apr 30, 2024141.29141.29133.02134.00134.00539,395
Apr 29, 2024139.00142.33135.43139.99139.99307,556
Apr 26, 2024132.43139.99132.43138.99138.99278,186
Apr 25, 2024134.45135.54131.00131.67131.67522,024
Apr 24, 2024138.92140.57134.44134.44134.44386,026
Apr 23, 2024141.05141.89138.05141.18141.18308,994
Apr 22, 2024138.20142.01136.31140.93140.93237,527
Apr 19, 2024137.95140.36136.30138.90138.90182,331
Apr 18, 2024136.94139.24135.56139.24139.24357,904
Apr 17, 2024135.73139.56135.22136.76136.76266,869
Apr 16, 2024137.87138.38134.16137.01137.01316,321
Apr 15, 2024143.70144.28136.52137.85137.85300,947
Apr 12, 2024140.51144.30138.01143.65143.65217,146
Apr 11, 2024138.23141.97136.27141.13141.13234,144
Apr 10, 2024144.10144.10133.30138.34138.341,752,352
Apr 09, 2024146.74147.15144.23145.02145.02353,920
Apr 08, 2024146.01146.45144.22146.45146.45276,310
Apr 05, 2024144.95151.88144.50147.83147.83379,768
Apr 04, 2024145.77146.55144.50144.50144.50211,476
Apr 03, 2024145.52147.51144.00144.50144.50225,621
Apr 02, 2024147.34147.84144.30147.06147.06361,880
Apr 01, 2024147.49149.49145.16147.91147.91384,622
Mar 27, 2024145.40150.84144.43149.18149.18573,766
Mar 26, 2024144.96146.17144.02144.81144.81290,125
Mar 25, 2024144.74146.01143.10144.51144.51252,932
Mar 22, 2024147.38147.38144.06144.77144.77247,629
Mar 21, 2024148.22149.58146.21147.24147.24339,348
Mar 20, 2024144.32152.62143.95150.67150.67369,304
Mar 19, 2024144.43147.45143.39143.65143.65393,764
Mar 15, 2024149.23150.19140.29143.00143.004,846,789
Mar 14, 2024147.55156.39146.72150.06150.061,602,807
Mar 13, 2024142.11149.04141.51146.51146.51360,818
Mar 12, 2024144.50144.50139.98143.34143.34400,035
Mar 11, 2024139.55145.48138.03142.51142.51324,277
Mar 08, 2024143.98145.29138.50139.49139.49306,846
Mar 07, 2024146.77148.16141.67143.48143.48411,603
Mar 06, 2024148.96148.96146.97147.99147.99356,436
Mar 05, 2024146.55149.28143.58147.91147.91401,229
Mar 04, 2024146.41148.73146.01146.03146.03235,976
Mar 01, 2024147.47150.04144.02147.10147.10217,754
Feb 29, 2024147.81149.88143.31147.63147.63898,089
Feb 28, 2024150.99150.99145.00147.23147.23409,450
Feb 27, 2024147.23151.79147.21151.01151.01394,787
Feb 26, 2024147.33149.82145.57147.27147.27284,400
Feb 23, 2024147.65149.56146.03147.60147.60478,616
Feb 22, 2024148.39149.70144.50147.98147.98362,905
Feb 21, 2024155.50155.50147.21147.70147.70498,399
Feb 20, 2024152.13155.83149.00154.33154.33603,882
Feb 19, 2024150.01153.99149.07152.62152.62103,719
Feb 16, 2024149.68151.90146.36149.67149.67319,687
Feb 15, 2024153.47154.26149.50149.71149.71291,761
Feb 14, 2024150.60155.45147.71153.91153.91365,044
Feb 13, 2024150.82152.50148.31149.53149.53301,562
Feb 12, 2024151.37155.93150.52151.99151.99270,039
Feb 09, 2024154.75154.75151.02151.08151.08238,497
Feb 08, 2024153.41156.98151.18153.80153.80572,710
Feb 07, 2024162.00162.20153.00153.41153.41700,945
Feb 06, 2024159.89163.20157.05161.30161.301,199,504
Feb 02, 2024155.85158.67152.70155.23155.23499,086
Feb 01, 2024161.75164.53154.50155.02155.02408,310
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...