Skip to main content
Grupo Carso, S.A.B. de C.V. (BMV:GCARSO.A1)
Mexico flag Mexico · Delayed Price · Currency is MXN
141.04
-4.96 (-3.40%)
At close: Apr 27, 2026

Grupo Carso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026141.02143.07135.50137.50137.50-2.51%344,267
Apr 27, 2026145.26145.85140.53141.04141.04-3.40%346,759
Apr 24, 2026144.44147.59144.44146.00146.001.23%258,262
Apr 23, 2026144.34147.50143.79144.22144.22-0.56%287,363
Apr 22, 2026141.92146.13141.92145.03145.031.68%430,012
Apr 21, 2026144.90145.74139.55142.63142.63-0.78%504,040
Apr 20, 2026144.09144.96140.00143.75143.75-0.01%571,804
Apr 17, 2026143.68144.49139.09143.76143.760.36%506,599
Apr 16, 2026155.10155.10141.71143.25143.25-7.66%601,322
Apr 15, 2026149.84156.10148.04155.13155.133.32%534,809
Apr 14, 2026148.82150.80148.61150.15150.150.69%355,362
Apr 13, 2026148.71149.75146.15149.12149.12-0.23%284,857
Apr 10, 2026144.39150.34144.35149.47149.473.52%633,934
Apr 9, 2026139.39144.56139.21144.39144.394.00%455,722
Apr 8, 2026132.43140.11132.43138.84138.844.75%440,431
Apr 7, 2026133.03135.79130.57132.55132.55-1.57%338,891
Apr 6, 2026135.66136.73132.65134.66134.66-1.25%142,164
Apr 1, 2026134.16137.24132.14136.36136.361.29%386,804
Mar 31, 2026135.24136.04132.23134.62134.620.34%399,648
Mar 30, 2026128.19135.66128.19134.16134.165.18%329,865
Mar 27, 2026130.56130.75126.00127.55127.55-2.10%300,191
Mar 26, 2026130.61132.50129.57130.28130.28-1.40%308,973
Mar 25, 2026126.00132.80124.81132.13132.136.00%506,098
Mar 24, 2026122.86126.67122.86124.65124.651.46%449,564
Mar 23, 2026122.01123.85120.70122.86122.860.47%228,623
Mar 20, 2026123.73124.55121.07122.28122.28-1.67%1,903,792
Mar 19, 2026123.49124.78121.47124.36124.360.22%192,316
Mar 18, 2026123.45124.49122.30124.09124.090.81%261,882
Mar 17, 2026121.01123.58120.93123.09123.092.23%429,106
Mar 13, 2026122.02122.98120.00120.41120.41-0.32%282,780
Mar 12, 2026122.54122.55119.90120.80120.80-1.86%244,639
Mar 11, 2026123.90123.90121.72123.09123.09-0.44%206,929
Mar 10, 2026122.70124.99122.21123.64123.640.73%404,568
Mar 9, 2026121.21127.00119.00122.75122.750.77%571,706
Mar 6, 2026124.45125.40121.50121.81121.81-2.87%299,854
Mar 5, 2026127.87128.86125.03125.41125.41-2.39%194,038
Mar 4, 2026124.50128.87123.65128.48128.482.77%303,717
Mar 3, 2026125.61125.61120.31125.02125.02-1.47%546,368
Mar 2, 2026133.69133.69125.80126.89126.89-5.97%468,724
Feb 27, 2026129.63136.15127.76134.95134.953.76%1,032,689
Feb 26, 2026128.38130.84128.38130.06130.061.90%238,613
Feb 25, 2026132.36132.82126.40127.64127.64-4.05%462,948
Feb 24, 2026132.95133.76129.54133.03133.03-0.11%281,025
Feb 23, 2026130.69134.04129.13133.18133.181.29%352,584
Feb 20, 2026127.29131.96127.29131.48131.483.16%301,118
Feb 19, 2026125.98129.39125.43127.45127.451.17%311,106
Feb 18, 2026128.42130.48125.70125.98125.98-1.89%446,878
Feb 17, 2026127.27129.50125.74128.41128.411.65%205,963
Feb 16, 2026125.54128.19125.54126.32126.32-2.56%34,158
Feb 13, 2026122.45129.97121.40129.64129.645.40%384,344
Feb 12, 2026120.20123.94119.48123.00123.001.38%352,274
Feb 11, 2026122.01122.76119.51121.33121.33-0.30%414,618
Feb 10, 2026120.50124.37120.07121.70121.700.74%499,955
Feb 9, 2026120.59121.79119.46120.81120.810.18%411,311
Feb 6, 2026118.71121.10117.76120.59120.592.40%429,236
Feb 5, 2026120.65123.66117.51117.76117.76-3.40%409,158
Feb 4, 2026123.40123.43120.02121.90121.90-1.20%447,828
Feb 3, 2026120.07125.24120.07123.38123.383.71%567,923
Jan 30, 2026122.49123.56118.13118.97118.97-2.95%509,311
Jan 29, 2026125.50126.41122.26122.59122.59-1.63%355,906
Jan 28, 2026124.44126.05124.00124.62124.620.48%376,890
Jan 27, 2026127.40128.08123.36124.03124.03-2.65%459,863
Jan 26, 2026125.25129.73125.00127.41127.411.36%396,597
Jan 23, 2026122.59126.20122.59125.70125.702.18%456,503
Jan 22, 2026121.10123.49120.67123.02123.022.02%397,778
Jan 21, 2026121.99122.61120.00120.58120.58-0.37%412,864
Jan 20, 2026121.75122.99120.19121.03121.03-1.81%262,281
Jan 19, 2026122.46123.33122.40123.26123.260.15%155,070
Jan 16, 2026121.20123.50120.75123.08123.082.30%445,959
Jan 15, 2026122.42122.48119.78120.31120.31-1.72%415,350
Jan 14, 2026121.19122.70117.65122.42122.421.55%374,209
Jan 13, 2026120.50121.20118.50120.55120.55-0.21%319,129
Jan 12, 2026121.00122.19119.80120.80120.80-0.61%227,491
Jan 9, 2026118.69122.19118.18121.54121.542.01%467,881
Jan 8, 2026117.18119.78116.06119.15119.151.82%305,527
Jan 7, 2026117.59117.66115.20117.02117.02-0.14%335,325
Jan 6, 2026120.04120.50116.72117.18117.18-2.63%511,971
Jan 5, 2026117.61120.50117.02120.34120.342.44%402,771
Jan 2, 2026118.01118.89116.60117.47117.47-0.40%146,178
Dec 31, 2025116.88118.89116.45117.94117.940.91%266,006
Dec 30, 2025119.37119.37116.37116.88116.88-1.81%302,282
Dec 29, 2025118.91120.60118.41119.03119.03-0.43%480,593
Dec 26, 2025119.59120.30117.98119.54119.54-0.08%154,998
Dec 24, 2025117.70119.88117.53119.64119.641.73%113,678
Dec 23, 2025115.33118.33114.45117.61117.611.99%211,575
Dec 22, 2025115.68116.39113.10115.32115.32-0.61%420,206
Dec 19, 2025115.39117.67113.55116.03116.031.05%3,521,483
Dec 18, 2025116.36116.45114.38114.82114.82-1.01%579,115
Dec 17, 2025117.21118.40114.50115.99115.24-1.51%495,932
Dec 16, 2025117.82118.81116.60117.77117.01-0.26%382,316
Dec 15, 2025121.13122.29117.77118.08117.32-2.52%330,822
Dec 11, 2025119.87123.80119.08121.13120.351.33%277,273
Dec 10, 2025120.37120.48117.77119.54118.77-0.34%524,543
Dec 9, 2025121.33121.36119.80119.95119.17-0.70%340,225
Dec 8, 2025123.84123.99120.52120.80120.02-2.64%433,842
Dec 5, 2025125.63126.08123.52124.08123.28-1.25%150,087
Dec 4, 2025123.40126.09123.20125.65124.842.34%263,624
Dec 3, 2025123.50123.50121.73122.78121.99-0.14%355,977
Dec 2, 2025124.60124.61122.80122.95122.15-0.82%345,300
Dec 1, 2025125.04126.10123.60123.97123.17-0.70%203,305