Arca Continental S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 206.08 | 210.40 | 206.08 | 209.66 | 209.66 | 3,607,145 |
| 2026-10-15 | 206.81 | 207.99 | 204.77 | 206.38 | 206.38 | 3,084,424 |
| 2026-10-14 | 205.09 | 206.36 | 202.66 | 205.79 | 205.79 | 1,247,379 |
| 2026-10-13 | 203.86 | 208.00 | 203.22 | 204.07 | 204.07 | 1,977,789 |
| 2026-10-12 | 200.06 | 205.39 | 200.06 | 205.04 | 205.04 | 872,626 |
| 2026-10-09 | 197.44 | 201.66 | 196.13 | 200.99 | 200.99 | 1,252,421 |
| 2026-10-08 | 194.50 | 196.14 | 194.12 | 195.22 | 195.22 | 1,335,195 |
| 2026-10-07 | 194.99 | 194.99 | 192.90 | 194.11 | 194.11 | 1,257,398 |
| 2026-10-06 | 193.27 | 196.91 | 192.25 | 195.21 | 195.21 | 2,526,335 |
| 2026-10-05 | 196.61 | 196.70 | 192.12 | 193.43 | 193.43 | 1,609,587 |
| 2026-10-02 | 193.48 | 196.44 | 191.84 | 195.80 | 195.80 | 1,740,037 |
| 2026-10-01 | 193.58 | 195.18 | 191.60 | 193.90 | 193.90 | 1,366,646 |
| 2026-09-30 | 195.15 | 196.49 | 193.00 | 193.24 | 193.24 | 2,985,822 |
| 2026-09-29 | 197.00 | 200.09 | 194.68 | 194.93 | 194.93 | 1,520,144 |
| 2026-09-28 | 199.56 | 201.77 | 196.99 | 197.47 | 197.47 | 1,378,273 |
| 2026-09-25 | 197.68 | 199.98 | 197.06 | 199.24 | 199.24 | 824,330 |
| 2026-09-24 | 198.06 | 199.45 | 196.18 | 197.41 | 197.41 | 496,601 |
| 2026-09-23 | 197.56 | 199.45 | 197.20 | 198.00 | 198.00 | 767,482 |
| 2026-09-22 | 195.33 | 198.49 | 195.33 | 197.56 | 197.56 | 1,264,661 |
| 2026-09-21 | 201.08 | 201.53 | 195.01 | 196.32 | 196.32 | 1,427,980 |
| 2026-09-18 | 200.29 | 201.99 | 199.12 | 200.39 | 200.39 | 9,563,011 |
| 2026-09-17 | 199.22 | 202.64 | 198.09 | 200.31 | 200.31 | 1,648,087 |
| 2026-09-15 | 198.00 | 201.47 | 198.00 | 199.81 | 199.81 | 3,163,356 |
| 2026-09-14 | 196.89 | 199.50 | 195.08 | 198.38 | 198.38 | 1,745,830 |
| 2026-09-11 | 194.85 | 196.46 | 194.58 | 195.74 | 195.74 | 1,773,922 |
| 2026-09-10 | 193.51 | 195.97 | 193.50 | 194.86 | 194.86 | 2,020,416 |
| 2026-09-09 | 191.43 | 194.98 | 190.66 | 193.41 | 193.41 | 1,860,763 |
| 2026-09-08 | 188.74 | 192.50 | 188.40 | 192.00 | 192.00 | 981,011 |
| 2026-09-07 | 191.00 | 192.95 | 188.75 | 190.97 | 190.97 | 203,392 |
| 2026-09-04 | 193.10 | 194.34 | 192.00 | 192.96 | 192.96 | 978,105 |
| 2026-09-03 | 193.30 | 195.46 | 192.93 | 193.31 | 193.31 | 1,263,591 |
| 2026-09-02 | 192.82 | 194.05 | 190.02 | 192.92 | 192.92 | 1,587,951 |
| 2026-09-01 | 194.70 | 197.48 | 192.25 | 193.11 | 193.11 | 1,237,705 |
| 2026-08-31 | 194.58 | 195.21 | 191.55 | 194.99 | 194.99 | 3,923,538 |
| 2026-08-28 | 193.99 | 195.21 | 191.88 | 194.34 | 194.34 | 665,881 |
| 2026-08-27 | 195.14 | 196.90 | 193.73 | 193.73 | 193.73 | 931,647 |
| 2026-08-26 | 197.90 | 198.69 | 195.30 | 195.52 | 195.52 | 1,192,506 |
| 2026-08-25 | 195.05 | 198.32 | 194.98 | 198.02 | 198.02 | 652,630 |
| 2026-08-24 | 192.22 | 195.97 | 192.22 | 195.24 | 195.24 | 464,057 |
| 2026-08-21 | 189.19 | 193.46 | 189.19 | 192.80 | 192.80 | 2,160,760 |
| 2026-08-20 | 189.98 | 191.37 | 188.36 | 189.76 | 189.76 | 3,000,997 |
| 2026-08-19 | 190.00 | 191.73 | 186.77 | 189.05 | 189.05 | 2,342,532 |
| 2026-08-18 | 192.20 | 193.55 | 190.31 | 190.71 | 190.71 | 2,507,566 |
| 2026-08-17 | 192.00 | 192.67 | 190.24 | 190.57 | 190.57 | 477,194 |
| 2026-08-14 | 192.42 | 193.61 | 191.63 | 192.37 | 192.37 | 494,356 |
| 2026-08-13 | 198.69 | 198.69 | 192.72 | 193.37 | 193.37 | 1,023,125 |
| 2026-08-12 | 193.11 | 195.26 | 191.53 | 193.74 | 193.74 | 862,877 |
| 2026-08-11 | 195.56 | 196.41 | 193.48 | 193.58 | 193.58 | 1,275,108 |
| 2026-08-10 | 197.87 | 197.87 | 195.09 | 195.79 | 195.79 | 637,911 |
| 2026-08-07 | 194.63 | 198.20 | 193.01 | 197.94 | 197.94 | 1,794,825 |
| 2026-08-06 | 193.79 | 195.49 | 192.70 | 194.64 | 194.64 | 2,260,857 |
| 2026-08-05 | 194.25 | 195.45 | 191.27 | 193.70 | 193.70 | 2,570,346 |
| 2026-08-04 | 194.00 | 196.58 | 192.50 | 194.29 | 194.29 | 1,797,319 |
| 2026-08-03 | 197.46 | 197.51 | 194.18 | 195.63 | 193.13 | 1,713,090 |
| 2026-07-31 | 202.00 | 202.00 | 195.67 | 198.46 | 195.92 | 3,769,391 |
| 2026-07-30 | 196.24 | 199.94 | 196.24 | 199.18 | 196.63 | 1,768,153 |
| 2026-07-29 | 197.71 | 198.47 | 193.72 | 198.13 | 195.60 | 2,307,318 |
| 2026-07-28 | 199.00 | 203.48 | 196.63 | 197.70 | 195.17 | 2,388,012 |
| 2026-07-27 | 198.80 | 199.84 | 194.27 | 199.30 | 196.75 | 2,085,764 |
| 2026-07-24 | 196.65 | 200.33 | 195.80 | 199.09 | 196.55 | 778,024 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 2.5000 MXN |
| 2026-04-07 | 4.2800 MXN |
| 2025-11-04 | 1.0000 MXN |
| 2025-06-06 | 3.5000 MXN |
| 2025-04-02 | 4.1200 MXN |
| 2024-08-28 | 2.5000 MXN |
| 2024-04-09 | 3.8000 MXN |
| 2023-11-17 | 2.2200 MXN |
| 2023-04-13 | 3.5000 MXN |
| 2022-11-25 | 3.0000 MXN |
| 2022-04-13 | 3.1800 MXN |
| 2021-12-13 | 1.1000 MXN |
| 2021-09-09 | 1.5000 MXN |
| 2021-04-23 | 2.9400 MXN |
| 2020-12-18 | 1.0000 MXN |
| 2020-09-28 | 1.5000 MXN |
| 2020-04-14 | 2.4200 MXN |
| 2019-04-12 | 2.3000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.