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
2023-03-17	161.95	161.95	158.34	160.95	139.30	5,024,776
2023-03-16	161.96	166.61	160.13	160.65	139.04	1,193,714
2023-03-15	164.68	164.68	159.98	161.19	139.51	1,180,505
2023-03-14	156.79	168.74	156.79	161.77	140.01	2,068,095
2023-03-13	158.60	160.75	156.39	157.50	136.31	1,486,103
2023-03-10	156.42	159.98	155.58	157.87	136.63	1,423,219
2023-03-09	157.07	158.97	155.05	155.68	134.74	1,186,934
2023-03-08	157.93	158.98	156.31	156.68	135.60	913,832
2023-03-07	157.48	157.99	155.40	157.13	135.99	530,619
2023-03-06	157.00	158.02	155.47	156.93	135.82	1,430,140
2023-03-03	156.98	158.89	154.90	158.06	136.80	2,136,131
2023-03-02	153.43	157.08	153.02	155.78	134.82	7,608,465
2023-03-01	153.41	155.35	151.56	153.10	132.50	1,493,343
2023-02-28	158.00	158.00	153.40	154.42	133.65	2,403,962
2023-02-27	159.40	159.40	154.35	154.59	133.79	2,046,781
2023-02-24	153.80	156.70	153.17	155.36	134.46	2,345,283
2023-02-23	153.46	156.05	153.08	154.98	134.13	1,400,229
2023-02-22	154.70	155.47	152.59	153.46	132.82	2,318,052
2023-02-21	155.05	155.19	153.77	154.48	133.70	1,605,469
2023-02-20	154.70	155.84	153.51	154.97	134.12	296,683
2023-02-17	154.06	155.40	153.27	154.59	133.79	1,430,324
2023-02-16	154.50	155.07	152.63	154.06	133.33	2,416,665
2023-02-15	153.28	156.54	153.26	154.42	133.65	1,693,329
2023-02-14	155.40	156.87	152.29	153.26	132.64	1,341,642
2023-02-13	152.80	158.51	152.50	155.12	134.25	1,098,446
2023-02-10	156.75	157.99	149.70	152.38	131.88	1,536,293
2023-02-09	159.04	159.90	154.34	156.54	135.48	1,097,160
2023-02-08	159.93	161.24	155.34	156.99	135.87	1,819,336
2023-02-07	160.96	164.77	158.15	159.67	138.19	1,888,274
2023-02-03	160.85	165.96	159.29	165.58	143.30	1,338,489
2023-02-02	165.87	166.06	160.29	160.80	139.17	1,764,477
2023-02-01	166.20	171.19	163.35	165.88	143.56	1,401,766
2023-01-31	160.78	168.75	160.02	166.34	143.96	7,609,068
2023-01-30	162.95	162.95	160.46	161.47	139.75	1,124,458
2023-01-27	163.65	166.00	161.76	162.74	140.85	1,205,753
2023-01-26	165.95	165.95	162.67	163.25	141.29	984,541
2023-01-25	165.78	166.51	163.98	164.45	142.33	844,584
2023-01-24	164.04	169.22	164.04	166.10	143.75	1,033,393
2023-01-23	162.45	166.88	162.45	163.45	141.46	837,779
2023-01-20	161.67	162.99	160.91	162.45	140.60	932,366
2023-01-19	161.17	162.44	159.88	160.65	139.04	980,403
2023-01-18	163.40	163.99	161.30	161.84	140.07	838,545
2023-01-17	163.84	164.13	160.81	163.16	141.21	1,598,279
2023-01-16	160.00	165.50	160.00	163.76	141.73	244,400
2023-01-13	161.78	163.00	159.91	160.13	138.59	2,235,037
2023-01-12	163.00	164.95	161.01	161.60	139.86	2,216,441
2023-01-11	161.86	164.95	160.80	162.59	140.72	1,296,388
2023-01-10	162.31	163.75	160.26	161.53	139.80	1,812,913
2023-01-09	164.52	164.90	161.61	162.71	140.82	1,112,768
2023-01-06	162.15	164.90	161.25	164.84	142.66	1,299,400
2023-01-05	162.00	164.90	161.80	163.99	141.93	1,261,360
2023-01-04	161.02	164.90	159.20	162.61	140.73	1,315,948
2023-01-03	156.00	161.54	155.11	161.09	139.42	887,643
2023-01-02	159.50	159.50	154.70	156.01	135.02	89,960
2022-12-30	160.94	160.94	157.10	158.24	136.95	1,315,667
2022-12-29	162.05	162.18	159.08	159.65	138.17	671,907
2022-12-28	162.58	164.47	160.37	160.99	139.33	736,096
2022-12-27	161.84	165.30	161.55	162.29	140.46	447,611
2022-12-26	164.05	164.88	160.53	161.58	139.84	68,064
2022-12-23	162.84	164.58	161.62	163.88	141.83	482,917

← NewerPage 16 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.