TipRanks
Go Ultimate55% OFF

Grupo Carso SAB de CV 1 (GCARSOA1) Historical Prices

MX:GCARSOA1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026164.65166.05162.47163.13163.13-1.09%244,0440.74
Oct 29, 2026163.30166.11161.61164.92164.92+1.65%233,1740.71
Oct 28, 2026169.42170.98160.62162.25162.25-3.82%429,3801.31
Oct 27, 2026169.74173.52164.12168.70168.70-1.26%456,0361.40
Oct 26, 2026165.91174.25165.70170.86170.86+2.94%399,6171.24
Oct 23, 2026164.35166.97159.59165.98165.98+0.99%332,8701.03
Oct 22, 2026162.79165.81160.01164.35164.35+1.21%199,6610.62
Oct 21, 2026164.59165.61159.60162.38162.38+0.71%302,7620.94
Oct 20, 2026165.12168.00160.74161.23161.23-2.21%543,4881.71
Oct 19, 2026161.59165.53161.10164.87164.87+2.18%355,0791.13
Oct 16, 2026158.95162.83157.50161.36161.36+2.28%322,1561.02
Oct 15, 2026145.51158.47144.75157.76157.76+8.71%623,3541.99
Oct 14, 2026155.05156.49143.75145.12145.12-6.61%705,5962.31
Oct 13, 2026156.30158.97154.88155.39155.39-0.62%256,1940.84
Oct 12, 2026149.02157.65149.02156.36156.36+4.40%400,0581.32
Oct 09, 2026144.40151.00144.40149.77149.77+3.22%169,4720.56
Oct 08, 2026142.93147.83142.81145.10145.10+1.89%362,4641.20
Oct 07, 2026144.99145.96140.29142.41142.41-1.78%797,9632.72
Oct 06, 2026141.38145.72140.60144.99144.99+2.54%335,9591.15
Oct 05, 2026137.61142.49136.10141.40141.40+2.55%421,4091.46
Oct 02, 2026137.88138.59133.50137.88137.88+1.13%408,4741.42
Oct 01, 2026137.02139.50135.70136.34136.34-0.96%249,4690.87
Sep 30, 2026138.01140.72136.06137.66137.66-0.99%544,7881.96
Sep 29, 2026142.77144.00137.35139.04139.04-2.08%360,9151.31
Sep 28, 2026141.00143.00138.80142.00142.00+0.92%214,5590.78
Sep 25, 2026139.39141.40138.86140.70140.70+1.95%141,5730.51
Sep 24, 2026134.81138.68134.57138.01138.01+1.18%127,4160.45
Sep 23, 2026134.99137.08132.74136.40136.40+1.23%182,3550.65
Sep 22, 2026132.43135.73132.43134.74134.74+1.11%163,4710.58
Sep 21, 2026129.80134.98129.03133.26133.26+2.68%209,9560.72
Sep 18, 2026129.47130.87127.80129.78129.78-0.11%2,667,84810.50
Sep 17, 2026129.30131.51128.10129.92129.92-0.54%229,5810.89
Sep 16, 2026130.63135.21129.00130.63130.63+0.00%00.00
Sep 15, 2026135.21135.21129.00130.63130.63-2.55%408,6251.25
Sep 14, 2026138.45138.45133.51134.05134.05-0.82%194,8350.59
Sep 11, 2026135.16136.00133.43135.16135.16+0.00%190,4370.57
Sep 10, 2026138.50138.50134.42135.16135.16-2.16%227,5530.68
Sep 09, 2026135.94138.50135.94138.14138.14+2.15%260,5140.78
Sep 08, 2026135.23138.50134.03135.23135.23-0.82%320,8590.96
Sep 07, 2026138.01138.01135.70136.35136.35-2.54%143,5220.43
Sep 04, 2026144.44144.49139.05139.91139.91-2.36%227,1050.67
Sep 03, 2026139.18144.20138.92143.29143.29+3.67%207,4310.61
Sep 02, 2026138.22140.97136.23138.22138.22-1.15%206,3020.60
Sep 01, 2026138.49140.90136.84139.83139.83+0.14%199,3600.58
Aug 31, 2026136.85141.17135.35139.64139.64+1.17%670,6941.99
Aug 28, 2026136.21138.90136.21138.02138.02-0.08%159,1990.47
Aug 27, 2026136.50138.71136.10138.13138.13+0.95%88,8320.26
Aug 26, 2026139.32139.93136.41136.83136.83-0.98%148,1220.37
Aug 25, 2026138.91139.54136.20138.19138.19-1.02%106,2270.26
Aug 24, 2026138.03140.56136.06139.61139.61+0.67%147,0790.36