4GF.F - Grupo Carso, S.A.B. de C.V.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.41102.45402.41102.43702.4370250
Aug 21, 20192.41752.44302.41752.44302.4430-
Aug 20, 20192.36902.39602.36902.39602.3960-
Aug 19, 20192.45652.52402.45652.52402.5240-
Aug 16, 20192.41302.42952.41302.42952.4295-
Aug 15, 20192.43952.45352.43952.45352.4535-
Aug 14, 20192.54502.56002.54502.56002.5600-
Aug 13, 20192.67552.68252.67552.68252.6825-
Aug 12, 20192.72102.72102.69852.69852.6985-
Aug 09, 20192.77802.77802.77752.77752.7775-
Aug 08, 20192.73252.79252.73252.79252.7925-
Aug 07, 20192.68402.69352.68402.69352.6935-
Aug 06, 20192.70302.76652.70302.76652.7665-
Aug 05, 20192.81302.81302.72352.72352.7235-
Aug 02, 20192.82252.82252.75902.75902.7590-
Aug 01, 20192.83502.83502.82102.82102.8210-
Jul 31, 20192.96552.96552.90902.90902.9090-
Jul 30, 20192.94052.94052.93652.93652.9365-
Jul 29, 20192.82902.82902.82902.82902.8290-
Jul 26, 20192.83152.85552.83152.85552.8555-
Jul 25, 20192.86052.86052.85952.85952.8595-
Jul 24, 20192.87802.96852.87802.96852.9685-
Jul 23, 20192.96102.96102.90852.90852.9085-
Jul 22, 20193.05603.07353.05603.07353.0735-
Jul 19, 20193.14603.18003.14603.18003.1800-
Jul 18, 20193.09203.13453.09203.13453.1345-
Jul 17, 20193.18003.20003.18003.20003.2000250
Jul 16, 20193.16003.20003.16003.20003.2000-
Jul 15, 20193.14003.20003.14003.20003.2000-
Jul 12, 20193.20003.28003.20003.28003.2800-
Jul 11, 20193.20003.20003.20003.20003.2000-
Jul 10, 20193.24003.28003.24003.28003.2800-
Jul 09, 20193.36003.38003.36003.38003.3800-
Jul 08, 20193.32003.40003.32003.40003.4000-
Jul 05, 20193.32103.32103.28903.28903.2890-
Jul 04, 20193.33403.33403.33403.33403.3340-
Jul 03, 20193.31953.34403.31953.34403.3440-
Jul 02, 20193.21253.27503.21253.27503.2750-
Jul 01, 20193.23803.26603.23803.26603.2660-
Jun 28, 20193.22403.22403.19453.19453.1945-
Jun 27, 20193.30703.33203.30603.33203.3320-
Jun 26, 20193.26403.31953.26403.31953.3195-
Jun 26, 20190.47 Dividend
Jun 25, 20193.27503.29353.27503.29352.8235-
Jun 24, 20193.31753.31753.31753.31752.8441-
Jun 21, 20193.33303.33303.32953.32952.8544-
Jun 20, 20193.34553.38753.34553.38752.9041-
Jun 19, 20193.27003.29053.27003.29052.8209-
Jun 18, 20193.15253.24003.15253.24002.7776-
Jun 17, 20193.22653.32453.22653.32452.8501-
Jun 14, 20193.22603.25803.22603.25802.7931-
Jun 13, 20193.27003.30953.27003.30952.8372-
Jun 12, 20193.28203.32153.28203.32152.8475-
Jun 11, 20193.20703.25753.20703.25752.7926-
Jun 07, 20193.06103.08503.06103.08502.6448-
Jun 06, 20193.16103.16103.15553.15552.7052-
Jun 05, 20193.12403.13353.12403.13352.6863-
Jun 04, 20193.11553.13403.11553.13402.6868-
Jun 03, 20193.23703.23703.22053.22052.7609-
May 31, 20193.21103.21103.14703.14702.69791,000
May 30, 20193.17653.17653.17653.17652.7232-
May 29, 20193.16403.16403.16403.16402.7125-
May 28, 20193.18853.18853.18853.18852.7335-
May 27, 20193.17653.17653.17653.17652.7232-
May 24, 20193.10403.15303.10403.15302.7031-
May 23, 20193.23153.23153.21253.21252.7541-
May 22, 20193.31203.35253.31203.32002.8462-
May 21, 20193.36253.36353.36253.36352.8835-
May 20, 20193.27153.38753.27153.38752.9041-
May 17, 20193.17003.21803.17003.21802.7588-
May 16, 20193.26403.30653.26403.30652.8346-
May 15, 20193.28753.28753.28353.28352.8149-
May 14, 20193.23203.33103.22803.32902.8539-
May 13, 20193.12853.12853.08903.08902.6482-
May 10, 20193.10103.11253.10103.11252.6683-
May 09, 20193.17253.17253.05653.05652.6203-
May 08, 20193.26103.26103.20153.20152.7446-
May 07, 20193.29153.29153.25403.25402.7896-
May 06, 20193.27553.28303.27553.28302.8145-
May 03, 20193.18753.28553.18753.28552.8166-
May 02, 20193.39303.39303.38753.38752.9041-
Apr 30, 20193.25403.39953.25403.39952.9144-
Apr 29, 20193.40553.40553.38853.38852.9049-
Apr 26, 20193.39753.45303.39753.45302.9602-
Apr 25, 20193.37903.37903.37503.37502.8934-
Apr 24, 20193.30203.31153.30203.31152.8389-
Apr 23, 20193.33003.33903.33003.33902.8625-
Apr 18, 20193.34103.38253.34103.38252.8998-
Apr 17, 20193.23853.31303.23853.31302.8402-
Apr 16, 20193.29253.36703.29253.36702.8865-
Apr 15, 20193.34853.34853.34703.34702.8694-
Apr 12, 20193.41503.45703.41503.45702.9637-
Apr 11, 20193.43003.44853.43003.44852.9564-
Apr 10, 20193.42153.48653.42153.48652.9890-
Apr 09, 20193.41503.43453.41503.43452.9444-
Apr 08, 20193.43003.45003.43003.45002.9577-
Apr 05, 20193.34003.38003.34003.38002.8977-
Apr 04, 20193.34003.37003.34003.37002.8891-
Apr 03, 20193.36003.40003.36003.40002.9148-
Apr 02, 20193.41003.54003.41003.54003.0348-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...