Grupo Carso, S.A.B. de C.V. (BMV:GCARSO.A1)
Mexico · Delayed Price · Currency is MXN 162.86
-5.12 (-3.05%)
Nov 9, 2026, 2:40 PM CST
Grupo Carso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 167.14 | 169.02 | 161.02 | 162.86 | 162.86 | -3.05% | 425,533 |
| Nov 6, 2026 | 166.85 | 169.07 | 166.19 | 167.98 | 167.98 | 0.68% | 189,010 |
| Nov 5, 2026 | 163.41 | 171.56 | 163.10 | 166.85 | 166.85 | 1.62% | 421,330 |
| Nov 4, 2026 | 162.29 | 168.06 | 162.29 | 164.19 | 164.19 | 0.69% | 497,462 |
| Nov 3, 2026 | 161.09 | 168.94 | 161.09 | 163.06 | 163.06 | -0.04% | 493,624 |
| Oct 30, 2026 | 164.65 | 166.05 | 162.47 | 163.13 | 163.13 | -1.09% | 244,044 |
| Oct 29, 2026 | 163.30 | 166.11 | 161.61 | 164.92 | 164.92 | 1.65% | 233,174 |
| Oct 28, 2026 | 169.42 | 170.98 | 160.62 | 162.25 | 162.25 | -3.82% | 429,380 |
| Oct 27, 2026 | 169.74 | 173.52 | 164.12 | 168.70 | 168.70 | -1.26% | 456,036 |
| Oct 26, 2026 | 165.91 | 174.25 | 165.70 | 170.86 | 170.86 | 2.94% | 399,617 |
| Oct 23, 2026 | 164.35 | 166.97 | 159.59 | 165.98 | 165.98 | 0.99% | 332,870 |
| Oct 22, 2026 | 162.79 | 165.81 | 160.01 | 164.35 | 164.35 | 1.21% | 199,661 |
| Oct 21, 2026 | 164.59 | 165.61 | 159.60 | 162.38 | 162.38 | 0.71% | 302,762 |
| Oct 20, 2026 | 165.12 | 168.00 | 160.74 | 161.23 | 161.23 | -2.21% | 543,488 |
| Oct 19, 2026 | 161.59 | 165.53 | 161.10 | 164.87 | 164.87 | 2.18% | 355,079 |
| Oct 16, 2026 | 158.95 | 162.83 | 157.50 | 161.36 | 161.36 | 2.28% | 322,156 |
| Oct 15, 2026 | 145.51 | 158.47 | 144.75 | 157.76 | 157.76 | 8.71% | 623,354 |
| Oct 14, 2026 | 155.05 | 156.49 | 143.75 | 145.12 | 145.12 | -6.61% | 705,596 |
| Oct 13, 2026 | 156.30 | 158.97 | 154.88 | 155.39 | 155.39 | -0.62% | 256,194 |
| Oct 12, 2026 | 149.02 | 157.65 | 149.02 | 156.36 | 156.36 | 4.40% | 400,058 |
| Oct 9, 2026 | 144.40 | 151.00 | 144.40 | 149.77 | 149.77 | 3.22% | 169,472 |
| Oct 8, 2026 | 142.93 | 147.83 | 142.81 | 145.10 | 145.10 | 1.89% | 362,464 |
| Oct 7, 2026 | 144.99 | 145.96 | 140.29 | 142.41 | 142.41 | -1.78% | 797,963 |
| Oct 6, 2026 | 141.38 | 145.72 | 140.60 | 144.99 | 144.99 | 2.54% | 335,959 |
| Oct 5, 2026 | 137.61 | 142.49 | 136.10 | 141.40 | 141.40 | 2.55% | 421,409 |
| Oct 2, 2026 | 136.50 | 138.59 | 133.50 | 137.88 | 137.88 | 1.13% | 408,474 |
| Oct 1, 2026 | 137.02 | 139.50 | 135.70 | 136.34 | 136.34 | -0.96% | 249,469 |
| Sep 30, 2026 | 138.01 | 140.72 | 136.06 | 137.66 | 137.66 | -0.99% | 544,788 |
| Sep 29, 2026 | 142.77 | 144.00 | 137.35 | 139.04 | 139.04 | -2.08% | 360,915 |
| Sep 28, 2026 | 141.00 | 143.00 | 138.80 | 142.00 | 142.00 | 0.92% | 214,559 |
| Sep 25, 2026 | 139.39 | 141.40 | 138.86 | 140.70 | 140.70 | 1.95% | 141,573 |
| Sep 24, 2026 | 134.81 | 138.68 | 134.57 | 138.01 | 138.01 | 1.18% | 127,416 |
| Sep 23, 2026 | 134.99 | 137.08 | 132.74 | 136.40 | 136.40 | 1.23% | 182,355 |
| Sep 22, 2026 | 132.43 | 135.73 | 132.43 | 134.74 | 134.74 | 1.11% | 163,471 |
| Sep 21, 2026 | 129.80 | 134.98 | 129.03 | 133.26 | 133.26 | 2.68% | 209,956 |
| Sep 18, 2026 | 129.47 | 130.87 | 127.80 | 129.78 | 129.78 | -0.11% | 2,667,848 |
| Sep 17, 2026 | 129.30 | 131.51 | 128.10 | 129.92 | 129.92 | -0.54% | 229,581 |
| Sep 15, 2026 | 135.21 | 135.21 | 129.00 | 130.63 | 130.63 | -2.55% | 408,625 |
| Sep 14, 2026 | 138.45 | 138.45 | 133.51 | 134.05 | 134.05 | -0.82% | 194,835 |
| Sep 11, 2026 | 135.15 | 136.00 | 133.43 | 135.16 | 135.16 | - | 190,437 |
| Sep 10, 2026 | 138.50 | 138.50 | 134.42 | 135.16 | 135.16 | -2.16% | 227,553 |
| Sep 9, 2026 | 135.94 | 138.50 | 135.94 | 138.14 | 138.14 | 2.15% | 260,514 |
| Sep 8, 2026 | 137.34 | 138.50 | 134.03 | 135.23 | 135.23 | -0.82% | 320,859 |
| Sep 7, 2026 | 138.01 | 138.01 | 135.70 | 136.35 | 136.35 | -2.54% | 143,522 |
| Sep 4, 2026 | 144.44 | 144.49 | 139.05 | 139.91 | 139.91 | -2.36% | 227,105 |
| Sep 3, 2026 | 139.18 | 144.20 | 138.92 | 143.29 | 143.29 | 3.67% | 207,431 |
| Sep 2, 2026 | 140.52 | 140.97 | 136.23 | 138.22 | 138.22 | -1.15% | 206,302 |
| Sep 1, 2026 | 138.49 | 140.90 | 136.84 | 139.83 | 139.83 | 0.14% | 199,360 |
| Aug 31, 2026 | 136.85 | 141.17 | 135.35 | 139.64 | 139.64 | 1.17% | 670,694 |
| Aug 28, 2026 | 136.21 | 138.90 | 136.21 | 138.02 | 138.02 | -0.08% | 159,199 |