Arca Continental S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	161.28	163.75	158.68	162.11	148.22	3,963,973
2024-05-28	161.50	162.94	161.28	161.77	147.91	1,258,183
2024-05-27	162.89	163.59	162.00	163.10	149.13	431,159
2024-05-24	165.03	165.54	162.58	163.09	149.12	1,123,891
2024-05-23	165.10	167.01	164.56	165.90	151.69	1,733,173
2024-05-22	166.52	166.63	163.08	166.01	151.79	2,222,172
2024-05-21	165.82	167.61	165.80	166.71	152.43	1,381,097
2024-05-20	168.00	168.48	165.31	166.71	152.43	1,277,423
2024-05-17	167.50	169.76	166.36	166.84	152.55	820,534
2024-05-16	169.82	171.17	166.06	167.41	153.07	2,160,086
2024-05-15	170.53	174.95	168.43	168.98	154.50	1,320,444
2024-05-14	172.98	173.75	168.93	170.87	156.23	863,479
2024-05-13	172.22	173.03	169.14	171.36	156.68	929,194
2024-05-10	173.63	173.63	169.10	172.22	157.46	1,526,431
2024-05-09	166.06	173.19	166.06	172.56	157.78	835,663
2024-05-08	163.74	169.47	163.74	167.72	153.35	1,049,920
2024-05-07	166.74	166.96	162.67	165.53	151.35	2,273,956
2024-05-06	167.80	168.50	164.37	165.21	151.06	1,664,885
2024-05-03	169.56	169.62	166.81	167.71	153.34	1,220,964
2024-05-02	168.93	168.93	165.22	167.98	153.59	3,516,978
2024-04-30	168.21	169.00	166.16	167.12	152.80	2,279,105
2024-04-29	168.99	169.89	165.55	169.01	154.53	1,837,543
2024-04-26	166.35	169.96	164.59	168.14	153.73	1,924,577
2024-04-25	167.33	172.18	164.28	165.81	151.60	2,223,825
2024-04-24	169.06	173.65	169.06	171.62	156.92	1,801,761
2024-04-23	172.10	172.10	168.47	170.03	155.46	1,623,622
2024-04-22	170.25	173.65	167.09	173.03	158.21	1,772,436
2024-04-19	173.47	174.99	168.19	168.87	154.40	726,926
2024-04-18	168.39	172.67	167.95	172.32	157.56	2,854,619
2024-04-17	165.02	168.46	164.02	167.68	153.31	3,075,024
2024-04-16	165.50	168.47	163.52	165.70	151.50	2,068,165
2024-04-15	168.47	171.99	164.02	164.78	150.66	1,207,750
2024-04-12	171.00	171.00	167.88	168.29	153.87	1,277,810
2024-04-11	169.43	171.82	169.06	171.09	156.43	823,048
2024-04-10	170.58	170.61	169.00	169.47	154.95	1,194,429
2024-04-09	171.51	172.00	168.38	169.73	155.19	1,991,929
2024-04-08	176.42	177.48	173.10	173.94	155.56	1,212,838
2024-04-05	177.75	179.29	174.45	175.72	157.15	1,407,988
2024-04-04	179.08	181.84	176.88	177.41	158.67	934,002
2024-04-03	179.32	182.13	177.51	178.64	159.77	1,298,748
2024-04-02	178.68	183.82	178.68	180.60	161.52	946,686
2024-04-01	184.35	184.35	178.97	180.33	161.28	1,675,137
2024-03-27	183.93	184.84	179.44	181.45	162.28	1,595,957
2024-03-26	181.09	183.94	178.76	183.51	164.12	1,496,440
2024-03-25	184.06	185.00	180.06	181.14	162.00	572,435
2024-03-22	180.13	184.18	179.45	183.59	164.19	532,343
2024-03-21	182.63	184.13	179.24	180.73	161.64	1,123,436
2024-03-20	183.13	185.53	182.09	183.39	164.01	700,666
2024-03-19	183.66	188.36	181.85	184.06	164.61	1,882,351
2024-03-15	179.94	195.00	179.94	188.36	168.46	6,623,831
2024-03-14	185.17	188.00	183.27	184.54	165.04	1,025,234
2024-03-13	182.45	186.00	182.45	184.65	165.14	818,986
2024-03-12	182.41	183.00	180.45	182.30	163.04	557,574
2024-03-11	180.75	184.37	180.59	181.87	162.65	410,418
2024-03-08	181.14	181.63	178.75	180.75	161.65	720,784
2024-03-07	181.01	181.93	179.31	180.56	161.48	1,125,250
2024-03-06	182.02	186.37	178.47	179.47	160.51	1,889,438
2024-03-05	185.02	188.96	183.67	184.42	164.94	989,500
2024-03-04	186.76	186.85	184.23	185.07	165.52	544,353
2024-03-01	182.08	186.87	182.08	185.30	165.72	526,069

← NewerPage 11 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.