Arca Continental S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 178.80 | 181.25 | 175.00 | 175.85 | 160.78 | 2,817,284 |
| 2024-08-21 | 187.11 | 187.75 | 178.05 | 178.56 | 163.26 | 2,486,445 |
| 2024-08-20 | 186.10 | 188.57 | 184.19 | 185.31 | 169.43 | 1,056,285 |
| 2024-08-19 | 189.13 | 189.13 | 184.82 | 185.41 | 169.52 | 912,186 |
| 2024-08-16 | 189.27 | 189.27 | 186.98 | 187.33 | 171.28 | 618,264 |
| 2024-08-15 | 188.50 | 189.90 | 187.51 | 188.76 | 172.59 | 340,030 |
| 2024-08-14 | 186.85 | 188.94 | 186.85 | 188.11 | 171.99 | 1,606,127 |
| 2024-08-13 | 186.50 | 188.25 | 185.57 | 186.91 | 170.90 | 908,900 |
| 2024-08-12 | 187.06 | 190.75 | 185.08 | 186.20 | 170.25 | 879,074 |
| 2024-08-09 | 186.50 | 188.86 | 185.04 | 187.95 | 171.85 | 1,026,967 |
| 2024-08-08 | 188.79 | 189.96 | 185.77 | 187.15 | 171.12 | 1,096,516 |
| 2024-08-07 | 189.70 | 190.17 | 188.30 | 188.72 | 172.55 | 2,087,327 |
| 2024-08-06 | 186.81 | 189.61 | 184.52 | 189.10 | 172.90 | 1,243,743 |
| 2024-08-05 | 182.47 | 187.50 | 181.42 | 186.50 | 170.52 | 1,086,216 |
| 2024-08-02 | 181.64 | 184.30 | 181.10 | 183.40 | 167.69 | 780,965 |
| 2024-08-01 | 182.17 | 183.57 | 179.71 | 182.49 | 166.85 | 689,635 |
| 2024-07-31 | 181.66 | 186.98 | 181.23 | 183.34 | 167.63 | 2,468,545 |
| 2024-07-30 | 182.12 | 184.01 | 180.11 | 180.90 | 165.40 | 2,114,676 |
| 2024-07-29 | 184.65 | 185.61 | 181.00 | 182.66 | 167.01 | 1,020,153 |
| 2024-07-26 | 180.36 | 184.99 | 180.05 | 184.70 | 168.88 | 1,211,839 |
| 2024-07-25 | 180.95 | 183.68 | 179.48 | 180.96 | 165.46 | 1,208,427 |
| 2024-07-24 | 183.76 | 183.76 | 180.06 | 181.32 | 165.78 | 788,373 |
| 2024-07-23 | 180.61 | 184.80 | 179.78 | 183.86 | 168.11 | 1,846,022 |
| 2024-07-22 | 179.48 | 186.55 | 179.48 | 184.33 | 168.54 | 1,174,890 |
| 2024-07-19 | 177.91 | 179.67 | 174.05 | 179.47 | 164.09 | 1,126,462 |
| 2024-07-18 | 180.00 | 180.05 | 177.00 | 177.33 | 162.14 | 902,788 |
| 2024-07-16 | 180.48 | 182.21 | 178.49 | 181.04 | 165.53 | 1,317,596 |
| 2024-07-15 | 176.71 | 180.00 | 176.71 | 178.96 | 163.63 | 1,265,001 |
| 2024-07-12 | 178.01 | 179.99 | 176.69 | 178.94 | 163.61 | 1,356,845 |
| 2024-07-11 | 178.79 | 179.68 | 175.54 | 178.92 | 163.59 | 1,745,653 |
| 2024-07-10 | 177.70 | 181.94 | 177.17 | 178.92 | 163.59 | 950,412 |
| 2024-07-09 | 176.40 | 178.18 | 173.54 | 177.17 | 161.99 | 3,177,807 |
| 2024-07-08 | 176.42 | 177.15 | 176.06 | 176.26 | 161.16 | 1,892,727 |
| 2024-07-05 | 177.30 | 178.02 | 176.00 | 176.99 | 161.83 | 928,619 |
| 2024-07-04 | 177.90 | 179.30 | 176.74 | 177.51 | 162.30 | 140,480 |
| 2024-07-03 | 174.76 | 181.96 | 174.76 | 178.79 | 163.47 | 1,348,112 |
| 2024-07-02 | 177.10 | 180.00 | 174.74 | 175.31 | 160.29 | 1,925,874 |
| 2024-07-01 | 180.04 | 180.05 | 174.16 | 177.45 | 162.25 | 1,611,311 |
| 2024-06-28 | 180.12 | 181.40 | 175.87 | 179.41 | 164.04 | 2,260,221 |
| 2024-06-27 | 177.01 | 182.69 | 177.01 | 181.49 | 165.94 | 1,109,918 |
| 2024-06-26 | 180.30 | 181.09 | 177.12 | 177.74 | 162.51 | 3,482,925 |
| 2024-06-25 | 183.58 | 183.58 | 177.88 | 180.13 | 164.70 | 4,489,081 |
| 2024-06-24 | 179.77 | 185.28 | 179.09 | 181.64 | 166.08 | 1,994,544 |
| 2024-06-21 | 180.90 | 181.20 | 177.23 | 180.30 | 164.85 | 7,864,653 |
| 2024-06-20 | 178.24 | 182.00 | 177.44 | 181.34 | 165.80 | 2,595,919 |
| 2024-06-19 | 179.34 | 179.87 | 177.78 | 178.82 | 163.50 | 460,831 |
| 2024-06-18 | 176.37 | 180.74 | 176.01 | 180.02 | 164.60 | 2,983,586 |
| 2024-06-17 | 178.49 | 181.28 | 177.83 | 178.60 | 163.30 | 1,167,117 |
| 2024-06-14 | 177.52 | 179.20 | 176.23 | 178.52 | 163.22 | 1,889,470 |
| 2024-06-13 | 177.01 | 179.96 | 175.91 | 178.27 | 163.00 | 2,139,256 |
| 2024-06-12 | 178.03 | 181.24 | 175.59 | 177.28 | 162.09 | 1,320,825 |
| 2024-06-11 | 177.00 | 178.52 | 175.56 | 177.17 | 161.99 | 2,202,430 |
| 2024-06-10 | 177.04 | 178.82 | 174.93 | 176.97 | 161.81 | 963,598 |
| 2024-06-07 | 176.91 | 182.93 | 174.07 | 174.58 | 159.62 | 1,673,564 |
| 2024-06-06 | 178.50 | 183.04 | 177.70 | 179.38 | 164.01 | 2,387,252 |
| 2024-06-05 | 171.88 | 177.94 | 171.30 | 177.71 | 162.48 | 1,106,122 |
| 2024-06-04 | 163.23 | 173.44 | 163.23 | 172.76 | 157.96 | 1,476,094 |
| 2024-06-03 | 168.22 | 169.30 | 160.08 | 162.05 | 148.17 | 2,906,712 |
| 2024-05-31 | 163.81 | 174.44 | 162.18 | 173.06 | 158.23 | 9,370,805 |
| 2024-05-30 | 162.15 | 164.82 | 161.51 | 163.91 | 149.87 | 1,837,481 |
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.