The Carlyle Group Inc. (BMV:CG)
Mexico · Delayed Price · Currency is MXN 795.90
-28.10 (-3.41%)
At close: May 27, 2026
BMV:CG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 795.90 | 795.90 | 795.90 | 795.90 | 795.90 | -2.69% | 118 |
| Apr 29, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 817.93 | 0.49% | 39 |
| Apr 28, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 813.96 | -9.89% | 56 |
| Apr 17, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 903.29 | 3.63% | 46 |
| Apr 16, 2026 | 878.15 | 878.15 | 878.15 | 878.15 | 871.68 | 2.11% | 100 |
| Mar 23, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 853.66 | -4.44% | 17 |
| Mar 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 893.37 | 2.39% | 30 |
| Feb 24, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 872.52 | -2.66% | 66 |
| Feb 19, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 896.34 | -6.08% | 14 |
| Feb 5, 2026 | 967.50 | 967.50 | 967.50 | 967.50 | 954.37 | -11.56% | 113 |
| Jan 22, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,079.16 | -4.37% | 53 |
| Jan 13, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,128.48 | 8.95% | 97 |
| Dec 17, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,035.75 | -0.57% | 34 |
| Dec 10, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,041.67 | -0.28% | 92 |