Grupo Carso, S.A.B. de C.V. (4GF.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 250 |
| 03 jul 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 02 jul 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 jul 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 28 jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 27 jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 27 jun 2024 | 1.5 Dividendo | |||||
| 26 jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.15 | - |
| 25 jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.27 | - |
| 24 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.23 | - |
| 21 jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 5.30 | - |
| 20 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.23 | - |
| 19 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.23 | - |
| 18 jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 4.92 | - |
| 17 jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 5.11 | - |
| 14 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.23 | - |
| 13 jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 5.30 | - |
| 12 jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.50 | - |
| 11 jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 5.30 | - |
| 10 jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.15 | - |
| 07 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.42 | - |
| 06 jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.58 | - |
| 05 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.23 | - |
| 04 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.88 | - |
| 03 jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 5.38 | - |
| 31 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.73 | - |
| 30 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 5.61 | - |
| 29 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.65 | - |
| 28 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.65 | - |
| 27 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.81 | - |
| 24 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.96 | - |
| 23 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.92 | - |
| 22 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.81 | - |
| 21 may 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 6.16 | 250 |
| 20 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.31 | - |
| 17 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.20 | - |
| 16 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.23 | - |
| 15 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.00 | - |
| 14 may 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.16 | - |
| 13 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.23 | - |
| 10 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.23 | - |
| 09 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08 | - |
| 08 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08 | - |
| 07 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08 | - |
| 06 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.92 | - |
| 03 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.89 | - |
| 02 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 5.61 | - |
| 30 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.85 | - |
| 29 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.69 | - |
| 26 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.42 | - |
| 25 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.58 | - |
| 24 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.81 | - |
| 23 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.85 | - |
| 22 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.77 | - |
| 19 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.69 | - |
| 18 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.69 | - |
| 17 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.73 | - |
| 16 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.85 | - |
| 15 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.12 | - |
| 12 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 11 abr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.89 | - |
| 10 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.20 | - |
| 09 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.23 | - |
| 08 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.23 | - |
| 05 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.12 | - |
| 04 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.12 | - |
| 03 abr 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 6.31 | 250 |
| 02 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.27 | - |
| 28 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.27 | - |
| 27 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08 | - |
| 26 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 25 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08 | - |
| 22 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.16 | - |
| 21 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 6.23 | - |
| 20 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.96 | - |
| 19 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.89 | - |
| 18 mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.92 | - |
| 15 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.27 | - |
| 14 mar 2024 | 7.85 | 8.10 | 7.85 | 8.10 | 6.27 | 170 |
| 13 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.89 | - |
| 12 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.89 | - |
| 11 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.73 | - |
| 08 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.89 | - |
| 07 mar 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 6.00 | 25 |
| 06 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.12 | - |
| 05 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 04 mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.00 | - |
| 01 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 29 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 28 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.20 | - |
| 27 feb 2024 | 7.75 | 8.05 | 7.75 | 8.05 | 6.23 | 50 |
| 26 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 23 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.04 | - |
| 22 feb 2024 | 7.80 | 8.10 | 7.80 | 8.10 | 6.27 | 30 |
| 21 feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.35 | - |
| 20 feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.27 | - |
| 19 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.20 | - |
| 16 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.20 | - |
| 15 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.31 | - |
| 14 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.16 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.