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
2023-12-01	173.51	176.22	173.19	174.62	156.17	638,668
2023-11-30	172.39	178.59	171.09	177.35	158.61	5,228,693
2023-11-29	173.10	174.69	172.29	173.61	155.27	827,584
2023-11-28	172.55	175.50	172.55	174.17	155.77	1,754,269
2023-11-27	173.99	174.92	171.51	173.24	154.94	1,568,955
2023-11-24	174.81	175.79	171.00	173.96	155.58	1,017,824
2023-11-23	172.90	174.66	172.58	174.38	155.96	214,451
2023-11-22	173.42	176.15	172.89	174.08	155.69	1,179,805
2023-11-21	174.51	175.89	166.01	173.42	155.10	2,444,411
2023-11-17	177.57	178.66	175.32	178.07	159.26	2,005,603
2023-11-16	177.73	180.02	177.50	179.62	158.66	1,514,884
2023-11-15	179.83	180.39	177.27	178.63	157.78	1,260,142
2023-11-14	174.84	180.40	174.84	179.55	158.60	1,897,954
2023-11-13	176.11	180.00	174.76	179.31	158.38	1,187,008
2023-11-10	170.04	176.40	170.04	176.12	155.57	403,746
2023-11-09	173.71	173.76	170.81	172.49	152.36	1,071,087
2023-11-08	165.41	174.64	164.09	173.82	153.53	2,099,400
2023-11-07	167.66	168.59	164.82	166.20	146.80	1,090,235
2023-11-06	168.05	169.81	166.64	168.75	149.06	1,597,103
2023-11-03	168.66	173.81	166.63	168.10	148.48	1,756,964
2023-11-01	162.90	168.33	161.10	167.65	148.08	1,444,658
2023-10-31	163.52	165.87	161.16	161.67	142.80	2,528,650
2023-10-30	167.98	169.28	164.63	166.19	146.79	2,034,118
2023-10-27	166.91	170.56	166.33	167.07	147.57	961,574
2023-10-26	156.80	168.24	156.80	167.39	147.85	2,037,129
2023-10-25	155.11	160.00	155.11	159.82	141.17	1,039,519
2023-10-24	154.99	155.08	153.06	154.59	136.55	907,481
2023-10-23	151.99	155.50	151.63	155.01	136.92	1,098,559
2023-10-20	158.00	158.00	152.39	153.01	135.15	3,157,780
2023-10-19	156.34	157.45	153.49	154.50	136.47	1,036,294
2023-10-18	155.82	158.42	154.01	156.70	138.41	2,006,088
2023-10-17	150.05	155.43	149.18	154.87	136.80	1,580,595
2023-10-16	150.09	152.09	150.03	151.78	134.07	1,124,516
2023-10-13	153.33	153.33	150.31	150.66	133.08	1,291,540
2023-10-12	154.26	154.33	151.35	151.85	134.13	1,535,828
2023-10-11	155.01	155.91	153.38	154.34	136.33	2,013,236
2023-10-10	154.65	157.07	154.52	156.10	137.88	1,545,019
2023-10-09	157.64	157.64	154.12	154.83	136.76	1,143,227
2023-10-06	156.69	158.09	155.40	157.72	139.31	1,295,800
2023-10-05	156.40	160.15	156.34	158.10	139.65	881,135
2023-10-04	157.00	159.27	157.00	158.05	139.60	671,806
2023-10-03	159.74	162.31	156.52	157.79	139.37	1,718,789
2023-10-02	158.50	160.49	156.71	160.07	141.39	925,491
2023-09-29	157.70	159.33	156.64	158.28	139.81	1,059,465
2023-09-28	156.83	158.53	156.00	158.07	139.62	1,340,079
2023-09-27	160.04	160.04	156.45	156.75	138.46	2,038,281
2023-09-26	160.00	161.07	159.16	160.05	141.37	1,280,052
2023-09-25	161.29	162.15	159.54	160.07	141.39	1,501,943
2023-09-22	161.22	162.58	160.49	161.41	142.57	1,005,406
2023-09-21	160.25	161.64	159.95	161.32	142.49	715,400
2023-09-20	161.12	161.96	160.26	161.38	142.55	1,569,053
2023-09-19	158.08	160.91	157.80	160.38	141.66	854,478
2023-09-18	159.08	159.64	156.92	159.15	140.58	1,318,604
2023-09-15	159.66	159.80	156.82	158.99	140.43	3,670,355
2023-09-14	157.50	159.80	157.08	159.16	140.59	774,454
2023-09-13	157.69	158.10	156.43	157.55	139.16	1,184,740
2023-09-12	159.45	159.45	156.79	157.98	139.54	1,147,291
2023-09-11	161.00	163.10	158.80	159.63	141.00	979,611
2023-09-08	160.93	161.87	159.35	160.74	141.98	963,018
2023-09-07	162.63	162.82	160.57	161.95	143.05	652,687

← NewerPage 13 of 21 · 1,260 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.