Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.834,14 +18,22 (+0,05%) Nasdaq
15.658,00 +0,17 (+0,00%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,84 -1,09 (-1,33%) Bitcoin EUR
53.752,52 -3.483,57 (-6,09%)
Grupo Carso, S.A.B. de C.V. (GCARSOA1.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 141,29 | 141,29 | 133,02 | 134,00 | 134,00 | 539.395 |
| 29 apr 2024 | 139,00 | 142,33 | 135,43 | 139,99 | 139,99 | 307.556 |
| 26 apr 2024 | 132,43 | 139,99 | 132,43 | 138,99 | 138,99 | 278.186 |
| 25 apr 2024 | 134,45 | 135,54 | 131,00 | 131,67 | 131,67 | 522.024 |
| 24 apr 2024 | 138,92 | 140,57 | 134,44 | 134,44 | 134,44 | 386.026 |
| 23 apr 2024 | 141,05 | 141,89 | 138,05 | 141,18 | 141,18 | 308.994 |
| 22 apr 2024 | 138,20 | 142,01 | 136,31 | 140,93 | 140,93 | 237.527 |
| 19 apr 2024 | 137,95 | 140,36 | 136,30 | 138,90 | 138,90 | 182.331 |
| 18 apr 2024 | 136,94 | 139,24 | 135,56 | 139,24 | 139,24 | 357.904 |
| 17 apr 2024 | 135,73 | 139,56 | 135,22 | 136,76 | 136,76 | 266.869 |
| 16 apr 2024 | 137,87 | 138,38 | 134,16 | 137,01 | 137,01 | 316.321 |
| 15 apr 2024 | 143,70 | 144,28 | 136,52 | 137,85 | 137,85 | 300.947 |
| 12 apr 2024 | 140,51 | 144,30 | 138,01 | 143,65 | 143,65 | 217.146 |
| 11 apr 2024 | 138,23 | 141,97 | 136,27 | 141,13 | 141,13 | 234.144 |
| 10 apr 2024 | 144,10 | 144,10 | 133,30 | 138,34 | 138,34 | 1.752.352 |
| 09 apr 2024 | 146,74 | 147,15 | 144,23 | 145,02 | 145,02 | 353.920 |
| 08 apr 2024 | 146,01 | 146,45 | 144,22 | 146,45 | 146,45 | 276.310 |
| 05 apr 2024 | 144,95 | 151,88 | 144,50 | 147,83 | 147,83 | 379.768 |
| 04 apr 2024 | 145,77 | 146,55 | 144,50 | 144,50 | 144,50 | 211.476 |
| 03 apr 2024 | 145,52 | 147,51 | 144,00 | 144,50 | 144,50 | 225.621 |
| 02 apr 2024 | 147,34 | 147,84 | 144,30 | 147,06 | 147,06 | 361.880 |
| 01 apr 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 gen 2024 | 166,49 | 169,25 | 160,22 | 161,18 | 161,18 | 526.816 |
| 30 gen 2024 | 167,00 | 168,00 | 161,51 | 165,99 | 165,99 | 1.211.236 |
| 29 gen 2024 | 163,82 | 172,24 | 162,63 | 168,07 | 168,07 | 1.997.141 |
| 26 gen 2024 | 161,24 | 169,01 | 160,53 | 165,55 | 165,55 | 932.823 |
| 25 gen 2024 | 163,73 | 164,94 | 157,92 | 161,47 | 161,47 | 618.821 |
| 24 gen 2024 | 158,98 | 165,37 | 158,98 | 163,03 | 163,03 | 707.333 |
| 23 gen 2024 | 154,15 | 159,58 | 153,61 | 158,93 | 158,93 | 235.355 |
| 22 gen 2024 | 158,79 | 158,79 | 152,52 | 153,37 | 153,37 | 306.946 |
| 19 gen 2024 | 153,50 | 159,00 | 150,99 | 158,74 | 158,74 | 636.084 |
| 18 gen 2024 | 163,50 | 163,60 | 152,27 | 153,29 | 153,29 | 514.246 |
| 17 gen 2024 | 168,15 | 168,16 | 162,27 | 162,27 | 162,27 | 812.308 |
| 16 gen 2024 | 167,86 | 169,36 | 165,31 | 167,86 | 167,86 | 489.812 |
| 15 gen 2024 | 171,58 | 171,70 | 169,26 | 169,40 | 169,40 | 44.511 |
| 12 gen 2024 | 177,20 | 178,49 | 172,25 | 173,61 | 173,61 | 1.041.249 |
| 11 gen 2024 | 174,95 | 179,69 | 173,65 | 176,14 | 176,14 | 291.806 |
| 10 gen 2024 | 175,50 | 177,99 | 172,15 | 176,18 | 176,18 | 277.387 |
| 09 gen 2024 | 183,95 | 183,95 | 174,15 | 174,52 | 174,52 | 512.349 |
| 08 gen 2024 | 182,81 | 184,90 | 179,63 | 183,56 | 183,56 | 151.786 |
| 05 gen 2024 | 178,79 | 185,29 | 178,79 | 182,80 | 182,80 | 537.897 |
| 04 gen 2024 | 180,65 | 182,81 | 174,01 | 178,19 | 178,19 | 350.112 |
| 03 gen 2024 | 186,70 | 186,87 | 179,66 | 179,87 | 179,87 | 356.105 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.