Skip to main content
logo
Grupo Carso, S.A.B. de C.V. (BMV:GCARSO.A1)
Mexico flag Mexico · Delayed Price · Currency is MXN
136.35
-3.56 (-2.54%)
At close: Sep 7, 2026

Grupo Carso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 2026143.90145.70143.15145.41145.410.76%132,716
Aug 6, 2026145.88151.86143.59144.31144.31-0.25%287,353
Aug 5, 2026153.43154.14144.27144.67144.67-5.64%377,622
Aug 4, 2026148.71153.95147.86153.31153.313.43%347,373
Aug 3, 2026146.66149.95145.96148.23148.23-0.02%230,558
Jul 31, 2026146.97149.35143.60148.26148.260.76%351,661
Jul 30, 2026147.97151.37146.01147.14147.14-1.35%322,325
Jul 29, 2026151.69151.69147.00149.15149.15-1.67%238,188
Jul 28, 2026145.15158.00145.04151.69151.694.95%420,023
Jul 27, 2026141.98145.99141.76144.54144.542.31%220,088
Jul 24, 2026140.46144.00138.33141.27141.270.56%185,352
Jul 23, 2026137.63141.09137.23140.48140.482.25%233,204
Jul 22, 2026135.53138.60135.53137.39137.392.16%242,982
Jul 21, 2026135.65139.98134.04134.49134.49-1.80%370,293
Jul 20, 2026133.81138.45133.70136.95136.951.83%416,144
Jul 17, 2026127.42135.18127.42134.49134.493.49%272,091
Jul 16, 2026128.50131.01126.13129.96129.962.31%273,021
Jul 15, 2026127.09128.81126.30127.02127.020.21%167,135
Jul 14, 2026126.50127.47126.03126.76126.761.53%232,239
Jul 13, 2026126.44127.41124.61124.85124.85-1.26%284,687
Jul 10, 2026126.49127.63125.70126.44126.440.53%218,929
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