Skip to main content
logo
Grupo Carso, S.A.B. de C.V. (BMV:GCARSO.A1)
Mexico flag Mexico · Delayed Price · Currency is MXN
162.37
+1.01 (0.63%)
Oct 19, 2026, 8:01 AM CST

Grupo Carso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026161.59162.37161.59162.37162.370.63%4,729
Oct 16, 2026158.95162.83157.50161.36161.362.28%322,156
Oct 15, 2026145.51158.47144.75157.76157.768.71%623,354
Oct 14, 2026155.05156.49143.75145.12145.12-6.61%705,596
Oct 13, 2026156.30158.97154.88155.39155.39-0.62%256,194
Oct 12, 2026149.02157.65149.02156.36156.364.40%400,058
Oct 9, 2026144.40151.00144.40149.77149.773.22%169,472
Oct 8, 2026142.93147.83142.81145.10145.101.89%362,464
Oct 7, 2026144.99145.96140.29142.41142.41-1.78%797,963
Oct 6, 2026141.38145.72140.60144.99144.992.54%335,959
Oct 5, 2026137.61142.49136.10141.40141.402.55%421,409
Oct 2, 2026136.50138.59133.50137.88137.881.13%408,474
Oct 1, 2026137.02139.50135.70136.34136.34-0.96%249,469
Sep 30, 2026138.01140.72136.06137.66137.66-0.99%544,788
Sep 29, 2026142.77144.00137.35139.04139.04-2.08%360,915
Sep 28, 2026141.00143.00138.80142.00142.000.92%214,559
Sep 25, 2026139.39141.40138.86140.70140.701.95%141,573
Sep 24, 2026134.81138.68134.57138.01138.011.18%127,416
Sep 23, 2026134.99137.08132.74136.40136.401.23%182,355
Sep 22, 2026132.43135.73132.43134.74134.741.11%163,471
Sep 21, 2026129.80134.98129.03133.26133.262.68%209,956
Sep 18, 2026129.47130.87127.80129.78129.78-0.11%2,667,848
Sep 17, 2026129.30131.51128.10129.92129.92-0.54%229,581
Sep 15, 2026135.21135.21129.00130.63130.63-2.55%408,625
Sep 14, 2026138.45138.45133.51134.05134.05-0.82%194,835
Sep 11, 2026135.15136.00133.43135.16135.16-190,437
Sep 10, 2026138.50138.50134.42135.16135.16-2.16%227,553
Sep 9, 2026135.94138.50135.94138.14138.142.15%260,514
Sep 8, 2026137.34138.50134.03135.23135.23-0.82%320,859
Sep 7, 2026138.01138.01135.70136.35136.35-2.54%143,522
Sep 4, 2026144.44144.49139.05139.91139.91-2.36%227,105
Sep 3, 2026139.18144.20138.92143.29143.293.67%207,431
Sep 2, 2026140.52140.97136.23138.22138.22-1.15%206,302
Sep 1, 2026138.49140.90136.84139.83139.830.14%199,360
Aug 31, 2026136.85141.17135.35139.64139.641.17%670,694
Aug 28, 2026136.21138.90136.21138.02138.02-0.08%159,199
Aug 27, 2026136.50138.71136.10138.13138.130.95%88,832
Aug 26, 2026139.32139.93136.41136.83136.83-0.98%148,122
Aug 25, 2026138.91139.54136.20138.19138.19-1.02%106,227
Aug 24, 2026138.03140.56136.06139.61139.610.67%147,079
Aug 21, 2026135.55140.96135.55138.68138.682.22%263,151
Aug 20, 2026140.21140.68135.12135.67135.67-2.75%202,881
Aug 19, 2026138.18142.15136.46139.51139.511.12%300,562
Aug 18, 2026139.13139.97136.22137.96137.960.61%149,421
Aug 17, 2026136.95137.76134.34137.12137.12-0.15%262,777
Aug 14, 2026139.30139.55137.00137.33137.33-1.89%244,499
Aug 13, 2026144.10144.10139.44139.97139.97-3.32%301,873
Aug 12, 2026142.66146.93140.19144.78144.781.05%338,196
Aug 11, 2026140.72144.03140.46143.27143.271.46%164,055
Aug 10, 2026145.88145.88140.60141.21141.21-2.89%257,742