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
2022-09-26	139.87	141.64	139.40	140.23	119.12	7,138,401
2022-09-23	139.69	140.00	136.70	139.27	118.30	813,696
2022-09-22	138.04	140.00	136.52	139.67	118.64	1,099,717
2022-09-21	140.99	141.96	138.02	138.51	117.66	1,396,256
2022-09-20	140.95	141.74	139.02	140.50	119.35	2,037,932
2022-09-19	140.01	141.52	137.99	139.39	118.41	2,194,650
2022-09-15	138.96	140.69	138.36	139.96	118.89	3,568,706
2022-09-14	140.74	140.74	138.51	139.38	118.40	1,174,672
2022-09-13	141.04	141.22	139.00	139.37	118.39	843,938
2022-09-12	141.10	143.32	139.95	141.24	119.98	1,098,874
2022-09-09	139.23	141.25	138.42	140.58	119.42	902,143
2022-09-08	140.00	140.96	137.81	139.41	118.42	743,309
2022-09-07	138.15	138.64	136.19	138.40	117.56	1,171,049
2022-09-06	137.98	139.52	137.21	138.36	117.53	1,277,605
2022-09-05	138.06	138.98	137.01	137.40	116.72	110,896
2022-09-02	140.78	140.78	137.42	137.86	117.11	642,717
2022-09-01	135.86	138.91	135.86	137.98	117.21	1,892,870
2022-08-31	140.31	140.87	136.25	137.15	116.50	3,603,101
2022-08-30	139.20	141.38	138.66	140.33	119.20	2,385,956
2022-08-29	138.95	140.00	137.99	138.74	117.85	1,892,085
2022-08-26	140.64	140.64	137.91	139.52	118.52	1,694,092
2022-08-25	140.73	142.00	138.09	139.98	118.91	1,115,196
2022-08-24	143.50	144.04	140.00	140.49	119.34	1,666,498
2022-08-23	143.31	144.70	141.63	144.17	122.47	2,954,077
2022-08-22	144.14	145.00	142.55	143.98	122.30	1,219,510
2022-08-19	143.39	145.11	143.22	144.07	122.38	765,106
2022-08-18	143.58	145.00	143.58	144.49	122.74	1,266,604
2022-08-17	142.76	144.99	141.61	144.57	122.81	2,186,347
2022-08-16	141.25	143.30	141.11	142.75	121.26	1,823,253
2022-08-15	139.97	142.27	138.92	141.32	120.05	999,510
2022-08-12	139.69	140.37	138.74	139.90	118.84	1,278,219
2022-08-11	138.46	139.51	137.11	138.93	118.02	2,534,428
2022-08-10	136.82	140.00	136.82	138.35	117.52	1,364,014
2022-08-09	138.12	140.06	136.67	137.11	116.47	2,242,992
2022-08-08	142.94	142.94	136.74	138.61	117.74	2,709,550
2022-08-05	138.71	140.54	138.17	139.91	118.85	965,502
2022-08-04	140.81	143.92	138.23	139.84	118.79	1,108,559
2022-08-03	140.09	143.43	140.09	141.18	119.93	1,947,815
2022-08-02	140.69	142.82	139.92	140.32	119.20	1,762,027
2022-08-01	141.95	142.96	139.40	139.98	118.91	1,018,615
2022-07-29	141.62	142.95	140.59	141.21	119.95	2,578,792
2022-07-28	140.00	143.49	139.97	141.41	120.12	1,402,802
2022-07-27	144.23	144.40	139.51	140.13	119.03	1,614,972
2022-07-26	139.81	144.88	138.66	143.91	122.25	1,635,561
2022-07-25	137.49	140.48	137.38	139.02	118.09	916,168
2022-07-22	130.91	138.50	130.61	138.07	117.28	1,773,089
2022-07-21	130.70	132.42	129.62	131.16	111.41	1,313,091
2022-07-20	136.40	136.41	127.80	129.99	110.42	2,384,416
2022-07-19	138.29	138.50	135.34	136.63	116.06	1,085,194
2022-07-18	137.04	138.20	136.06	137.64	116.92	726,692
2022-07-15	135.74	138.37	135.11	137.51	116.81	436,103
2022-07-14	136.36	136.99	134.50	135.70	115.27	1,058,934
2022-07-13	134.81	136.78	133.71	135.42	115.03	2,433,637
2022-07-12	134.84	135.64	133.96	134.81	114.52	1,596,240
2022-07-11	135.86	136.13	134.12	135.09	114.75	389,320
2022-07-08	135.57	136.77	134.86	135.99	115.52	1,113,126
2022-07-07	135.08	137.78	134.97	137.16	116.51	1,784,104
2022-07-06	135.11	136.85	134.04	136.01	115.53	1,550,532
2022-07-05	135.13	135.13	133.10	134.38	114.15	868,104
2022-07-04	133.36	137.00	133.36	135.24	114.88	258,945

← NewerPage 18 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.