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
2023-06-15	179.44	180.99	178.51	179.28	158.36	1,508,086
2023-06-14	177.22	179.47	175.15	178.93	158.05	2,267,872
2023-06-13	177.81	179.80	176.06	177.58	156.86	2,317,025
2023-06-12	179.60	179.83	177.43	178.02	157.24	895,495
2023-06-09	179.63	180.30	177.87	179.12	158.22	1,577,696
2023-06-08	181.66	181.66	177.37	179.50	158.55	3,257,820
2023-06-07	179.33	182.21	177.52	181.30	160.14	2,234,587
2023-06-06	177.19	180.46	174.98	179.42	158.48	2,002,926
2023-06-05	174.76	180.99	174.46	177.22	156.54	1,928,338
2023-06-02	171.50	177.90	171.50	174.18	153.85	1,446,829
2023-06-01	178.44	179.67	170.96	171.44	151.43	3,106,595
2023-05-31	176.95	182.23	175.37	178.83	157.96	18,635,750
2023-05-30	180.00	180.00	174.77	175.31	154.85	2,585,519
2023-05-29	176.52	181.79	176.50	180.03	159.02	833,656
2023-05-26	176.20	179.00	174.46	176.57	155.96	1,791,138
2023-05-25	174.88	178.86	173.68	175.38	154.91	2,436,285
2023-05-24	173.97	179.76	172.20	174.89	154.48	2,634,226
2023-05-23	175.50	177.99	172.02	172.37	152.25	1,876,590
2023-05-22	177.37	181.19	175.18	175.71	155.20	1,518,674
2023-05-19	179.52	180.83	176.56	177.02	156.36	1,812,984
2023-05-18	179.83	182.14	179.40	179.99	158.98	986,774
2023-05-17	180.45	182.81	178.19	180.50	159.43	1,551,433
2023-05-16	178.33	183.03	178.33	179.66	158.69	1,347,972
2023-05-15	178.72	179.64	177.29	177.51	156.79	1,322,001
2023-05-12	179.41	179.66	176.60	177.64	156.91	2,217,705
2023-05-11	179.76	181.47	178.94	179.62	158.66	1,576,132
2023-05-10	176.02	181.83	176.02	179.90	158.90	2,447,735
2023-05-09	174.96	180.00	174.73	178.46	157.63	1,270,204
2023-05-08	178.00	179.49	174.98	175.44	154.97	582,846
2023-05-05	180.00	180.00	174.02	177.99	157.22	1,088,364
2023-05-04	170.99	173.56	170.19	173.08	152.88	1,385,925
2023-05-03	168.11	171.46	168.11	170.02	150.18	2,015,586
2023-05-02	165.17	169.75	165.17	168.78	149.08	1,905,683
2023-04-28	171.35	174.64	170.54	171.10	151.13	1,982,686
2023-04-27	170.86	171.00	169.37	169.99	150.15	920,359
2023-04-26	167.95	171.00	166.01	170.51	150.61	1,201,912
2023-04-25	166.29	168.43	164.90	167.94	148.34	1,362,762
2023-04-24	164.50	167.24	163.11	166.58	147.14	450,575
2023-04-21	166.39	166.39	161.57	163.10	144.07	659,084
2023-04-20	161.02	166.69	160.65	166.39	146.97	919,993
2023-04-19	162.54	164.84	160.28	160.94	142.16	1,053,954
2023-04-18	163.54	165.00	163.30	164.63	145.42	667,445
2023-04-17	164.99	167.11	163.25	164.01	144.87	961,337
2023-04-14	167.99	168.28	164.27	164.99	145.73	1,001,714
2023-04-13	170.19	170.36	165.52	167.02	147.53	2,764,648
2023-04-12	169.87	173.83	167.20	173.45	150.12	1,860,470
2023-04-11	164.54	167.78	164.54	167.10	144.62	739,745
2023-04-10	165.00	168.19	163.89	165.30	143.06	747,484
2023-04-05	166.31	167.80	163.97	164.83	142.66	873,410
2023-04-04	165.01	166.47	163.61	165.50	143.24	1,454,365
2023-04-03	163.62	164.42	161.51	163.56	141.56	1,115,352
2023-03-31	164.90	166.77	161.71	163.64	141.63	1,867,961
2023-03-30	163.00	166.83	162.72	163.36	141.38	1,287,155
2023-03-29	162.80	165.87	161.55	163.29	141.32	1,602,417
2023-03-28	162.51	164.39	162.01	162.89	140.98	2,098,288
2023-03-27	161.13	165.34	160.55	162.82	140.92	1,022,155
2023-03-24	163.98	163.98	160.90	161.69	139.94	1,362,873
2023-03-23	163.30	165.38	161.61	162.48	140.62	806,023
2023-03-22	161.23	163.81	160.97	163.08	141.14	2,437,667
2023-03-21	161.03	162.45	159.29	161.64	139.89	2,708,293

← NewerPage 15 of 22 · 1,261 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.