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
2023-09-06	162.21	163.47	160.90	161.72	142.85	1,040,303
2023-09-05	164.00	164.70	160.55	162.11	143.19	1,501,776
2023-09-04	164.06	165.26	162.90	163.21	144.16	61,866
2023-09-01	166.22	167.84	164.01	164.75	145.52	1,695,532
2023-08-31	165.01	166.65	163.83	166.00	146.63	5,644,719
2023-08-30	163.86	165.98	162.47	165.47	146.16	1,155,686
2023-08-29	163.82	165.48	162.04	164.07	144.92	1,305,166
2023-08-28	165.39	166.89	163.51	163.82	144.70	1,649,498
2023-08-25	162.12	165.97	162.12	165.22	145.94	1,528,110
2023-08-24	165.55	165.98	161.63	162.12	143.20	1,054,635
2023-08-23	166.98	166.98	163.76	164.77	145.54	3,563,577
2023-08-22	163.64	166.46	163.10	163.63	144.53	5,803,745
2023-08-21	162.49	164.02	162.11	163.64	144.54	900,186
2023-08-18	163.19	163.19	161.21	162.50	143.54	929,884
2023-08-17	162.80	166.02	162.44	163.12	144.08	1,683,619
2023-08-16	158.40	163.36	157.78	162.78	143.78	1,888,959
2023-08-15	153.92	160.28	153.92	158.42	139.93	1,379,848
2023-08-14	155.60	156.48	152.88	153.71	135.77	2,364,822
2023-08-11	160.22	161.18	155.32	155.77	137.59	2,713,729
2023-08-10	162.80	163.90	159.71	160.35	141.64	1,852,586
2023-08-09	162.95	164.00	160.63	162.71	143.72	2,028,734
2023-08-08	164.02	164.02	161.60	162.95	143.93	1,146,861
2023-08-07	164.10	164.49	162.96	163.72	144.61	872,545
2023-08-04	164.05	166.25	162.90	163.99	144.85	1,440,952
2023-08-03	162.92	164.44	161.89	163.97	144.83	2,435,793
2023-08-02	164.07	164.33	162.02	162.94	143.92	2,505,473
2023-08-01	169.49	169.49	162.81	163.87	144.75	2,430,565
2023-07-31	172.88	172.88	167.46	167.76	148.18	1,709,891
2023-07-28	173.08	173.57	172.39	172.67	152.52	1,840,131
2023-07-27	173.62	173.95	171.55	172.77	152.61	1,640,026
2023-07-26	172.33	175.00	171.52	173.88	153.59	2,717,513
2023-07-25	173.49	173.54	171.32	172.32	152.21	1,758,146
2023-07-24	175.42	175.95	173.02	173.38	153.15	1,435,898
2023-07-21	174.69	177.22	174.40	176.82	156.18	1,050,921
2023-07-20	173.50	174.76	172.66	174.40	154.05	553,088
2023-07-19	176.33	176.33	173.20	174.36	154.01	1,144,001
2023-07-18	174.22	176.06	173.33	175.51	155.03	1,587,131
2023-07-17	176.89	176.92	172.43	173.91	153.61	1,057,966
2023-07-14	176.60	177.40	175.83	176.92	156.27	460,845
2023-07-13	177.01	177.95	175.02	176.74	156.11	633,549
2023-07-12	176.15	177.27	175.71	176.73	156.10	1,275,831
2023-07-11	175.11	176.87	172.00	176.15	155.59	1,343,337
2023-07-10	176.20	178.21	175.41	175.96	155.42	602,860
2023-07-07	175.62	177.72	174.87	175.67	155.17	902,647
2023-07-06	177.93	178.28	174.41	175.66	155.16	918,394
2023-07-05	178.00	179.98	175.55	178.05	157.27	1,843,318
2023-07-04	177.98	179.88	177.34	177.93	157.16	203,339
2023-07-03	175.68	178.00	175.53	177.98	157.21	1,060,822
2023-06-30	175.79	178.00	175.51	175.94	155.41	2,055,494
2023-06-29	176.45	177.20	175.55	175.86	155.34	1,381,433
2023-06-28	176.71	178.00	174.13	175.99	155.45	1,330,116
2023-06-27	178.22	178.67	176.14	177.02	156.36	1,370,205
2023-06-26	177.09	179.00	176.53	178.24	157.44	2,437,311
2023-06-23	177.27	178.59	176.06	177.93	157.16	905,399
2023-06-22	178.65	180.21	176.04	176.47	155.87	1,279,462
2023-06-21	179.16	180.05	176.87	178.97	158.08	1,545,586
2023-06-20	179.18	180.95	178.83	179.42	158.48	1,706,471
2023-06-19	179.66	180.94	178.54	179.74	158.76	303,809
2023-06-16	179.66	181.16	178.36	178.76	157.90	4,018,354
2023-06-15	179.44	180.99	178.51	179.28	158.36	1,508,086

← NewerPage 14 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.