Skip to main content
logo
Grupo Carso, S.A.B. de C.V. (BMV:GCARSO.A1)
Mexico flag Mexico · Delayed Price · Currency is MXN
125.77
-2.77 (-2.15%)
At close: Jul 9, 2026

Grupo Carso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026129.19129.19125.26125.77125.77-2.15%309,826
Jul 8, 2026127.50128.88126.69128.54128.540.09%172,595
Jul 7, 2026129.40129.96126.70128.43128.43-0.26%289,844
Jul 6, 2026127.69130.00127.68128.76128.761.52%133,565
Jul 3, 2026129.00129.94126.16126.83126.83-0.88%60,936
Jul 2, 2026128.33130.27126.97127.96127.96-0.12%178,489
Jul 1, 2026130.50131.10127.76128.12128.12-1.97%324,479
Jun 30, 2026133.00135.40130.50130.69130.69-2.04%319,451
Jun 29, 2026133.12135.52131.80133.41133.410.01%198,694
Jun 26, 2026133.04135.29133.04134.15133.40-0.72%173,162
Jun 25, 2026133.68136.62132.66135.12134.361.12%334,461
Jun 24, 2026136.83139.31132.54133.63132.88-1.55%786,940
Jun 23, 2026138.15138.85135.11135.73134.97-1.71%279,035
Jun 22, 2026141.04141.04136.93138.09137.32-4.03%452,186
Jun 19, 2026151.90151.90142.48143.89143.09-5.76%2,757,782
Jun 18, 2026144.14153.43144.02152.68151.836.75%2,064,998
Jun 17, 2026141.12145.68140.87143.03142.232.29%308,131
Jun 16, 2026139.79141.84138.36139.83139.050.63%335,591
Jun 15, 2026138.50141.63137.46138.96138.180.33%412,874
Jun 12, 2026135.83139.50135.83138.50137.731.45%230,349
Jun 11, 2026136.68138.54133.93136.52135.760.49%293,394
Jun 10, 2026130.66136.70130.66135.85135.094.06%369,346
Jun 9, 2026130.00133.31128.71130.55129.82-0.29%360,355
Jun 8, 2026130.38131.93129.08130.93130.200.88%314,630
Jun 5, 2026131.91132.11129.00129.79129.06-1.70%298,323
Jun 4, 2026132.02133.68131.11132.04131.30-2.18%229,372
Jun 3, 2026134.82136.79133.83134.98134.23-282,220
Jun 2, 2026131.47136.36130.60134.98134.232.27%321,345
Jun 1, 2026137.13138.31131.53131.98131.24-4.01%544,275
May 29, 2026132.50139.38130.48137.49136.723.58%3,321,517
May 28, 2026136.60136.71132.50132.74132.00-2.45%430,288
May 27, 2026135.50138.86133.73136.08135.32-0.23%366,232
May 26, 2026134.72136.95132.34136.40135.642.03%237,951
May 25, 2026135.40136.04133.29133.68132.93-0.65%28,916
May 22, 2026133.51135.26132.99134.56133.810.58%167,596
May 21, 2026135.86136.41133.03133.78133.03-1.06%230,047
May 20, 2026137.42137.42134.70135.21134.45-1.52%321,328
May 19, 2026138.97139.87134.40137.30136.53-0.14%235,872
May 18, 2026140.01141.56136.05137.49136.72-1.06%181,555
May 15, 2026139.75140.00135.70138.97138.19-0.99%381,563
May 14, 2026139.50146.04137.76140.36139.58-0.71%452,014
May 13, 2026140.88145.48140.72141.36140.57-0.17%193,979
May 12, 2026140.71144.48140.71141.60140.81-0.14%199,146
May 11, 2026138.25144.43138.25141.80141.011.00%147,527
May 8, 2026139.95142.83139.50140.40139.620.39%259,605
May 7, 2026136.13143.71134.68139.85139.072.73%350,566
May 6, 2026136.49137.30134.64136.13135.37-0.16%187,910
May 5, 2026132.52136.94131.97136.35135.593.74%680,939
May 4, 2026132.80135.34130.86131.43130.70-1.04%301,175
Apr 30, 2026135.28135.28132.30132.81132.07-1.38%513,756