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
2024-02-29	184.23	187.82	182.79	183.61	164.21	3,869,581
2024-02-28	189.63	191.33	181.09	183.63	164.23	817,929
2024-02-27	189.66	191.71	186.00	189.75	169.70	867,150
2024-02-26	192.35	192.38	188.85	189.66	169.62	1,023,536
2024-02-23	195.04	195.08	189.14	192.34	172.02	1,429,692
2024-02-22	194.40	195.65	191.68	195.25	174.62	782,681
2024-02-21	190.65	193.42	190.23	192.15	171.85	915,587
2024-02-20	191.98	193.91	190.26	191.88	171.61	986,854
2024-02-19	190.94	191.00	186.67	190.15	170.06	346,248
2024-02-16	190.21	191.17	187.80	189.96	169.89	604,632
2024-02-15	192.22	192.98	189.01	189.32	169.32	502,297
2024-02-14	192.81	193.74	190.69	191.91	171.63	500,153
2024-02-13	193.70	193.92	191.01	191.32	171.11	380,544
2024-02-12	194.15	196.50	192.87	194.51	173.96	214,477
2024-02-09	193.61	196.15	192.52	193.76	173.29	726,448
2024-02-08	193.29	196.84	192.67	194.59	174.03	815,672
2024-02-07	192.92	197.16	192.74	194.01	173.51	1,211,193
2024-02-06	199.79	199.79	191.50	192.52	172.18	2,230,534
2024-02-02	198.71	198.71	195.01	195.80	175.11	1,586,444
2024-02-01	191.55	201.94	191.55	199.37	178.31	2,516,235
2024-01-31	189.53	195.70	189.53	195.56	174.90	2,092,218
2024-01-30	189.80	192.83	189.17	191.30	171.09	1,318,033
2024-01-29	186.99	190.00	186.59	189.80	169.75	992,775
2024-01-26	183.57	187.50	182.67	186.34	166.65	637,687
2024-01-25	180.50	183.92	178.56	183.57	164.18	1,374,434
2024-01-24	181.50	183.49	180.13	181.05	161.92	836,744
2024-01-23	179.86	182.06	179.81	181.52	162.34	562,327
2024-01-22	183.47	184.98	178.42	179.45	160.49	711,362
2024-01-19	184.71	185.30	182.18	184.32	164.85	884,906
2024-01-18	181.00	185.74	181.00	184.55	165.05	1,170,987
2024-01-17	182.40	185.22	179.97	184.40	164.92	1,638,231
2024-01-16	184.06	187.34	181.99	184.40	164.92	905,416
2024-01-15	183.00	184.83	182.92	184.06	164.61	173,420
2024-01-12	178.51	182.52	178.51	181.94	162.72	486,342
2024-01-11	178.95	182.90	178.43	181.01	161.89	802,250
2024-01-10	178.44	179.78	177.56	178.39	159.54	763,060
2024-01-09	181.29	181.29	176.83	177.82	159.03	1,049,520
2024-01-08	181.34	181.34	178.24	179.74	160.75	615,564
2024-01-05	180.32	182.06	178.15	180.60	161.52	1,083,617
2024-01-04	180.34	183.32	180.20	181.23	162.08	772,348
2024-01-03	181.49	183.97	179.98	181.98	162.75	803,754
2024-01-02	185.05	186.50	181.23	182.41	163.14	607,928
2023-12-29	182.81	186.28	182.81	185.41	165.82	285,917
2023-12-28	185.09	187.94	180.35	184.42	164.94	706,711
2023-12-27	189.22	189.22	185.52	186.01	166.36	697,757
2023-12-26	184.45	189.60	184.45	188.13	168.25	105,765
2023-12-22	185.70	190.10	184.12	184.45	164.96	584,593
2023-12-21	190.00	191.41	187.96	189.67	169.63	2,164,072
2023-12-20	189.89	189.89	186.88	187.58	167.76	1,870,566
2023-12-19	186.83	189.40	184.92	188.35	168.45	1,031,629
2023-12-18	183.95	187.83	183.04	186.70	166.97	646,097
2023-12-15	190.00	190.00	184.71	185.80	166.17	6,372,040
2023-12-14	189.37	189.85	184.59	188.94	168.98	1,535,590
2023-12-13	185.00	187.56	181.36	186.87	167.13	1,817,211
2023-12-11	179.87	184.76	179.87	184.28	164.81	892,221
2023-12-08	177.03	181.85	177.03	181.29	162.14	660,928
2023-12-07	179.87	181.79	178.23	181.29	162.14	1,034,108
2023-12-06	180.00	180.65	177.85	180.14	161.11	1,190,181
2023-12-05	178.00	181.17	176.24	180.53	161.46	1,004,318
2023-12-04	174.40	177.84	173.65	177.30	158.57	638,422

← NewerPage 12 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.