Grupo Carso, S.A.B. de C.V. (GCARSOA1.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 11:24AM CST. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 137.87 | 138.38 | 134.16 | 137.02 | 137.02 | 86,940 |
| 15 abr 2024 | 143.70 | 144.28 | 136.52 | 137.85 | 137.85 | 300,947 |
| 12 abr 2024 | 140.51 | 144.30 | 138.01 | 143.65 | 143.65 | 217,146 |
| 11 abr 2024 | 138.23 | 141.97 | 136.27 | 141.13 | 141.13 | 234,144 |
| 10 abr 2024 | 144.10 | 144.10 | 133.30 | 138.34 | 138.34 | 1,752,352 |
| 09 abr 2024 | 146.74 | 147.15 | 144.23 | 145.02 | 145.02 | 353,920 |
| 08 abr 2024 | 146.01 | 146.45 | 144.22 | 146.45 | 146.45 | 276,310 |
| 05 abr 2024 | 144.95 | 151.88 | 144.50 | 147.83 | 147.83 | 379,768 |
| 04 abr 2024 | 145.77 | 146.55 | 144.50 | 144.50 | 144.50 | 211,476 |
| 03 abr 2024 | 145.52 | 147.51 | 144.00 | 144.50 | 144.50 | 225,621 |
| 02 abr 2024 | 147.34 | 147.84 | 144.30 | 147.06 | 147.06 | 361,880 |
| 01 abr 2024 | 147.49 | 149.49 | 145.16 | 147.91 | 147.91 | 384,622 |
| 27 mar 2024 | 145.40 | 150.84 | 144.43 | 149.18 | 149.18 | 573,766 |
| 26 mar 2024 | 144.96 | 146.17 | 144.02 | 144.81 | 144.81 | 290,125 |
| 25 mar 2024 | 144.74 | 146.01 | 143.10 | 144.51 | 144.51 | 252,932 |
| 22 mar 2024 | 147.38 | 147.38 | 144.06 | 144.77 | 144.77 | 247,629 |
| 21 mar 2024 | 148.22 | 149.58 | 146.21 | 147.24 | 147.24 | 339,348 |
| 20 mar 2024 | 144.32 | 152.62 | 143.95 | 150.67 | 150.67 | 369,304 |
| 19 mar 2024 | 144.43 | 147.45 | 143.39 | 143.65 | 143.65 | 393,764 |
| 15 mar 2024 | 149.23 | 150.19 | 140.29 | 143.00 | 143.00 | 4,846,789 |
| 14 mar 2024 | 147.55 | 156.39 | 146.72 | 150.06 | 150.06 | 1,602,807 |
| 13 mar 2024 | 142.11 | 149.04 | 141.51 | 146.51 | 146.51 | 360,818 |
| 12 mar 2024 | 144.50 | 144.50 | 139.98 | 143.34 | 143.34 | 400,035 |
| 11 mar 2024 | 139.55 | 145.48 | 138.03 | 142.51 | 142.51 | 324,277 |
| 08 mar 2024 | 143.98 | 145.29 | 138.50 | 139.49 | 139.49 | 306,846 |
| 07 mar 2024 | 146.77 | 148.16 | 141.67 | 143.48 | 143.48 | 411,603 |
| 06 mar 2024 | 148.96 | 148.96 | 146.97 | 147.99 | 147.99 | 356,436 |
| 05 mar 2024 | 146.55 | 149.28 | 143.58 | 147.91 | 147.91 | 401,229 |
| 04 mar 2024 | 146.41 | 148.73 | 146.01 | 146.03 | 146.03 | 235,976 |
| 01 mar 2024 | 147.47 | 150.04 | 144.02 | 147.10 | 147.10 | 217,754 |
| 29 feb 2024 | 147.81 | 149.88 | 143.31 | 147.63 | 147.63 | 898,089 |
| 28 feb 2024 | 150.99 | 150.99 | 145.00 | 147.23 | 147.23 | 409,450 |
| 27 feb 2024 | 147.23 | 151.79 | 147.21 | 151.01 | 151.01 | 394,787 |
| 26 feb 2024 | 147.33 | 149.82 | 145.57 | 147.27 | 147.27 | 284,400 |
| 23 feb 2024 | 147.65 | 149.56 | 146.03 | 147.60 | 147.60 | 478,616 |
| 22 feb 2024 | 148.39 | 149.70 | 144.50 | 147.98 | 147.98 | 362,905 |
| 21 feb 2024 | 155.50 | 155.50 | 147.21 | 147.70 | 147.70 | 498,399 |
| 20 feb 2024 | 152.13 | 155.83 | 149.00 | 154.33 | 154.33 | 603,882 |
| 19 feb 2024 | 150.01 | 153.99 | 149.07 | 152.62 | 152.62 | 103,719 |
| 16 feb 2024 | 149.68 | 151.90 | 146.36 | 149.67 | 149.67 | 319,687 |
| 15 feb 2024 | 153.47 | 154.26 | 149.50 | 149.71 | 149.71 | 291,761 |
| 14 feb 2024 | 150.60 | 155.45 | 147.71 | 153.91 | 153.91 | 365,044 |
| 13 feb 2024 | 150.82 | 152.50 | 148.31 | 149.53 | 149.53 | 301,562 |
| 12 feb 2024 | 151.37 | 155.93 | 150.52 | 151.99 | 151.99 | 270,039 |
| 09 feb 2024 | 154.75 | 154.75 | 151.02 | 151.08 | 151.08 | 238,497 |
| 08 feb 2024 | 153.41 | 156.98 | 151.18 | 153.80 | 153.80 | 572,710 |
| 07 feb 2024 | 162.00 | 162.20 | 153.00 | 153.41 | 153.41 | 700,945 |
| 06 feb 2024 | 159.89 | 163.20 | 157.05 | 161.30 | 161.30 | 1,199,504 |
| 02 feb 2024 | 155.85 | 158.67 | 152.70 | 155.23 | 155.23 | 499,086 |
| 01 feb 2024 | 161.75 | 164.53 | 154.50 | 155.02 | 155.02 | 408,310 |
| 31 ene 2024 | 166.49 | 169.25 | 160.22 | 161.18 | 161.18 | 526,816 |
| 30 ene 2024 | 167.00 | 168.00 | 161.51 | 165.99 | 165.99 | 1,211,236 |
| 29 ene 2024 | 163.82 | 172.24 | 162.63 | 168.07 | 168.07 | 1,997,141 |
| 26 ene 2024 | 161.24 | 169.01 | 160.53 | 165.55 | 165.55 | 932,823 |
| 25 ene 2024 | 163.73 | 164.94 | 157.92 | 161.47 | 161.47 | 618,821 |
| 24 ene 2024 | 158.98 | 165.37 | 158.98 | 163.03 | 163.03 | 707,333 |
| 23 ene 2024 | 154.15 | 159.58 | 153.61 | 158.93 | 158.93 | 235,355 |
| 22 ene 2024 | 158.79 | 158.79 | 152.52 | 153.37 | 153.37 | 306,946 |
| 19 ene 2024 | 153.50 | 159.00 | 150.99 | 158.74 | 158.74 | 636,084 |
| 18 ene 2024 | 163.50 | 163.60 | 152.27 | 153.29 | 153.29 | 514,246 |
| 17 ene 2024 | 168.15 | 168.16 | 162.27 | 162.27 | 162.27 | 812,308 |
| 16 ene 2024 | 167.86 | 169.36 | 165.31 | 167.86 | 167.86 | 489,812 |
| 15 ene 2024 | 171.58 | 171.70 | 169.26 | 169.40 | 169.40 | 44,511 |
| 12 ene 2024 | 177.20 | 178.49 | 172.25 | 173.61 | 173.61 | 1,041,249 |
| 11 ene 2024 | 174.95 | 179.69 | 173.65 | 176.14 | 176.14 | 291,806 |
| 10 ene 2024 | 175.50 | 177.99 | 172.15 | 176.18 | 176.18 | 277,387 |
| 09 ene 2024 | 183.95 | 183.95 | 174.15 | 174.52 | 174.52 | 512,349 |
| 08 ene 2024 | 182.81 | 184.90 | 179.63 | 183.56 | 183.56 | 151,786 |
| 05 ene 2024 | 178.79 | 185.29 | 178.79 | 182.80 | 182.80 | 537,897 |
| 04 ene 2024 | 180.65 | 182.81 | 174.01 | 178.19 | 178.19 | 350,112 |
| 03 ene 2024 | 186.70 | 186.87 | 179.66 | 179.87 | 179.87 | 356,105 |
| 02 ene 2024 | 189.94 | 190.06 | 181.24 | 186.51 | 186.51 | 368,514 |
| 29 dic 2023 | 189.79 | 190.97 | 188.08 | 189.22 | 189.22 | 174,752 |
| 28 dic 2023 | 184.98 | 188.62 | 184.93 | 188.27 | 188.27 | 189,341 |
| 27 dic 2023 | 183.64 | 186.13 | 181.96 | 183.72 | 183.72 | 438,755 |
| 26 dic 2023 | 181.38 | 184.98 | 181.38 | 183.46 | 183.46 | 137,753 |
| 22 dic 2023 | 181.70 | 183.77 | 178.00 | 181.12 | 181.12 | 165,581 |
| 21 dic 2023 | 177.94 | 181.99 | 176.17 | 180.51 | 180.51 | 934,452 |
| 20 dic 2023 | 179.95 | 180.49 | 175.43 | 176.16 | 176.16 | 331,666 |
| 19 dic 2023 | 179.00 | 185.07 | 176.87 | 178.99 | 178.99 | 494,791 |
| 18 dic 2023 | 179.81 | 181.49 | 175.62 | 178.96 | 178.96 | 329,920 |
| 18 dic 2023 | 0.6 Dividendo | |||||
| 15 dic 2023 | 171.20 | 183.77 | 170.48 | 180.93 | 180.33 | 1,619,358 |
| 14 dic 2023 | 166.64 | 173.49 | 163.95 | 170.18 | 169.62 | 502,340 |
| 13 dic 2023 | 162.50 | 168.42 | 162.25 | 166.92 | 166.37 | 568,479 |
| 11 dic 2023 | 161.00 | 165.48 | 160.83 | 163.30 | 162.76 | 218,354 |
| 08 dic 2023 | 164.81 | 164.86 | 159.61 | 160.56 | 160.03 | 244,928 |
| 07 dic 2023 | 162.01 | 165.98 | 160.90 | 164.74 | 164.19 | 489,350 |
| 06 dic 2023 | 162.99 | 166.00 | 160.44 | 160.82 | 160.29 | 421,515 |
| 05 dic 2023 | 158.83 | 164.00 | 155.03 | 163.18 | 162.64 | 300,365 |
| 04 dic 2023 | 158.59 | 163.04 | 157.26 | 157.48 | 156.96 | 413,120 |
| 01 dic 2023 | 157.00 | 160.99 | 154.10 | 157.02 | 156.50 | 252,518 |
| 30 nov 2023 | 149.05 | 163.49 | 149.05 | 157.54 | 157.02 | 2,047,432 |
| 29 nov 2023 | 141.95 | 151.78 | 141.42 | 149.02 | 148.53 | 404,749 |
| 28 nov 2023 | 140.00 | 141.97 | 138.00 | 141.11 | 140.64 | 245,530 |
| 27 nov 2023 | 136.48 | 141.96 | 136.31 | 140.11 | 139.65 | 214,556 |
| 24 nov 2023 | 139.55 | 140.00 | 135.56 | 137.71 | 137.25 | 110,492 |
| 23 nov 2023 | 137.49 | 139.86 | 137.49 | 138.37 | 137.91 | 41,590 |
| 22 nov 2023 | 137.46 | 138.58 | 135.52 | 136.22 | 135.77 | 270,813 |
| 21 nov 2023 | 136.49 | 139.95 | 132.95 | 137.41 | 136.95 | 215,896 |
| *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.