New Zealand markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.10+0.25 (+3.18%)
As of 10:49AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20248.108.108.108.108.10170
27 Mar 20247.857.857.857.857.85-
26 Mar 20247.807.807.807.807.80-
25 Mar 20247.857.857.857.857.85-
22 Mar 20247.957.957.957.957.95-
21 Mar 20248.058.058.058.058.05-
20 Mar 20247.707.707.707.707.70-
19 Mar 20247.607.607.607.607.60-
18 Mar 20247.657.657.657.657.65-
15 Mar 20248.108.108.108.108.10-
14 Mar 20247.858.107.858.108.10170
13 Mar 20247.607.607.607.607.60-
12 Mar 20247.607.607.607.607.60-
11 Mar 20247.407.407.407.407.40-
08 Mar 20247.607.607.607.607.60-
07 Mar 20247.857.857.757.757.7525
06 Mar 20247.907.907.907.907.90-
05 Mar 20247.807.807.807.807.80-
04 Mar 20247.757.757.757.757.75-
01 Mar 20247.807.807.807.807.80-
29 Feb 20247.807.807.807.807.80-
28 Feb 20248.008.008.008.008.00-
27 Feb 20247.758.057.758.058.0550
26 Feb 20247.807.807.807.807.80-
23 Feb 20247.807.807.807.807.80-
22 Feb 20247.808.107.808.108.1030
21 Feb 20248.208.208.208.208.20-
20 Feb 20248.108.108.108.108.10-
19 Feb 20248.008.008.008.008.00-
16 Feb 20248.008.008.008.008.00-
15 Feb 20248.158.158.158.158.15-
14 Feb 20247.957.957.957.957.95-
13 Feb 20248.108.108.108.108.10-
12 Feb 20248.008.008.008.008.00-
09 Feb 20248.208.208.208.208.20-
08 Feb 20248.158.558.158.408.40220
07 Feb 20248.558.708.558.658.6540
06 Feb 20248.308.558.308.558.55-
05 Feb 20248.258.308.258.308.30-
02 Feb 20248.208.358.208.358.35-
01 Feb 20248.508.608.508.608.60-
31 Jan 20248.758.808.758.808.80-
30 Jan 20248.859.008.808.958.95175
29 Jan 20248.808.958.808.958.9590
26 Jan 20248.508.808.508.808.80-
25 Jan 20248.558.558.558.558.55-
24 Jan 20248.258.658.258.658.65-
23 Jan 20248.108.358.108.358.35-
22 Jan 20248.308.458.308.458.45100
19 Jan 20248.058.158.058.158.15-
18 Jan 20248.508.608.508.608.60-
17 Jan 20248.758.758.758.758.75-
16 Jan 20248.958.958.958.958.95-
15 Jan 20249.409.409.409.409.40-
12 Jan 20249.309.409.309.409.40-
11 Jan 20249.259.259.259.259.25-
10 Jan 20249.209.509.209.509.5033
09 Jan 20249.759.759.559.559.5535
08 Jan 20249.709.709.709.709.70-
05 Jan 20249.3510.109.3510.1010.10230
04 Jan 20249.509.509.509.509.50200
03 Jan 20249.8010.009.809.809.80183
02 Jan 20249.9510.009.809.809.801,140
29 Dec 20239.809.809.809.809.80-
28 Dec 20239.6010.009.6010.0010.00200
27 Dec 20239.609.859.609.859.85230
22 Dec 20239.459.609.459.609.60-
21 Dec 20239.209.409.209.409.40-
20 Dec 20239.359.359.359.359.35-
19 Dec 20239.309.509.309.509.50-
18 Dec 20239.359.759.259.259.25160
18 Dec 20230.6 Dividend
15 Dec 20238.859.258.859.058.4550
14 Dec 20238.658.758.658.758.17-
13 Dec 20238.558.658.558.658.08-
12 Dec 20238.558.608.558.608.03-
11 Dec 20238.408.508.408.507.94-
08 Dec 20238.608.608.608.608.03-
07 Dec 20238.458.458.458.457.89150
06 Dec 20238.558.958.558.958.36150
05 Dec 20238.158.158.158.157.61-
04 Dec 20238.208.208.208.207.66-
01 Dec 20238.258.408.258.407.84-
30 Nov 20237.707.807.707.807.28-
29 Nov 20237.308.007.308.007.4730
28 Nov 20237.307.657.307.406.91346
27 Nov 20237.257.257.257.256.77210
24 Nov 20237.257.607.257.557.0570
23 Nov 20237.157.407.157.406.91140
22 Nov 20237.207.257.207.256.77-
21 Nov 20237.157.157.157.156.68-
20 Nov 20237.157.257.157.256.77-
17 Nov 20237.207.407.207.406.91-
16 Nov 20237.007.107.007.106.63-
15 Nov 20236.907.006.907.006.54-
14 Nov 20236.606.706.606.706.26-
13 Nov 20236.506.506.506.506.07-
10 Nov 20236.506.506.506.506.07-
09 Nov 20236.656.656.656.656.21-
08 Nov 20236.706.706.706.706.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...