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
2022-07-01	132.93	135.59	131.75	134.52	114.27	849,530
2022-06-30	131.04	134.22	130.94	132.50	112.55	3,450,133
2022-06-29	133.04	133.69	130.90	131.27	111.51	3,569,206
2022-06-28	134.27	134.27	130.78	132.81	112.82	2,712,930
2022-06-27	132.30	134.56	131.77	134.25	114.04	689,448
2022-06-24	129.40	133.46	129.01	131.64	111.82	2,501,539
2022-06-23	129.12	132.20	128.53	130.25	110.64	3,325,212
2022-06-22	128.06	131.25	127.61	129.15	109.71	1,726,863
2022-06-21	129.83	131.40	128.44	128.91	109.50	1,406,125
2022-06-20	130.50	132.50	129.73	130.12	110.53	360,330
2022-06-17	129.49	132.22	128.35	130.61	110.95	6,770,435
2022-06-16	128.39	129.25	126.21	128.49	109.15	2,354,811
2022-06-15	128.90	129.83	127.90	128.50	109.16	3,570,075
2022-06-14	128.49	130.00	126.61	127.92	108.66	3,196,202
2022-06-13	126.90	129.22	125.64	128.49	109.15	2,646,446
2022-06-10	127.93	129.94	126.54	127.83	108.59	1,516,448
2022-06-09	127.60	130.76	127.24	128.05	108.77	1,726,913
2022-06-08	130.08	130.32	127.00	127.53	108.33	2,411,198
2022-06-07	127.63	130.33	126.61	129.58	110.07	2,301,660
2022-06-06	131.00	131.65	127.71	128.03	108.76	1,669,334
2022-06-03	128.41	132.85	126.66	130.99	111.27	1,632,394
2022-06-02	131.07	132.38	126.21	128.36	109.04	1,760,157
2022-06-01	131.57	133.00	129.45	131.07	111.34	2,139,757
2022-05-31	133.33	134.63	131.02	133.79	113.65	4,156,707
2022-05-30	134.03	134.29	132.06	133.05	113.02	410,686
2022-05-27	133.38	135.00	132.48	134.34	114.12	1,340,192
2022-05-26	132.36	134.00	132.25	133.68	113.56	1,407,726
2022-05-25	129.06	134.20	129.06	132.80	112.81	2,145,451
2022-05-24	128.27	131.52	127.84	128.94	109.53	2,690,700
2022-05-23	132.55	132.55	128.81	129.17	109.72	2,056,082
2022-05-20	129.64	132.83	129.23	132.10	112.21	2,806,788
2022-05-19	127.30	130.42	125.14	129.14	109.70	2,880,938
2022-05-18	130.53	130.76	126.80	127.27	108.11	2,712,447
2022-05-17	132.64	133.50	129.73	130.53	110.88	1,778,548
2022-05-16	131.20	134.00	130.63	132.47	112.53	1,362,804
2022-05-13	130.53	131.74	130.30	131.11	111.37	1,492,002
2022-05-12	129.16	131.22	128.55	129.98	110.41	1,386,928
2022-05-11	129.34	130.52	128.73	129.34	109.87	1,547,276
2022-05-10	131.47	133.13	128.93	129.20	109.75	1,937,225
2022-05-09	128.52	131.50	128.36	128.99	109.57	1,555,092
2022-05-06	130.01	131.00	126.70	127.57	108.37	1,494,022
2022-05-05	129.96	135.43	129.05	130.86	111.16	1,509,540
2022-05-04	128.12	131.30	127.77	130.36	110.74	1,433,940
2022-05-03	129.20	129.59	127.80	128.53	109.18	1,245,213
2022-05-02	129.49	130.36	128.36	129.13	109.69	492,899
2022-04-29	130.30	130.97	128.01	129.49	110.00	1,639,193
2022-04-28	130.21	131.06	127.52	130.20	110.60	1,313,475
2022-04-27	131.55	132.32	129.65	131.53	111.73	1,504,109
2022-04-26	127.30	131.94	127.09	131.22	111.47	1,503,220
2022-04-25	130.01	130.08	127.01	127.47	108.28	1,036,173
2022-04-22	128.06	130.92	126.12	129.96	110.40	1,918,075
2022-04-21	130.80	132.23	127.01	127.50	108.31	867,704
2022-04-20	136.46	136.50	129.37	130.12	110.53	1,357,606
2022-04-19	127.46	137.19	127.02	136.57	116.01	2,450,793
2022-04-18	123.92	128.46	123.81	127.54	108.34	539,748
2022-04-13	125.46	126.16	123.10	123.70	105.08	769,323
2022-04-12	128.53	128.69	125.39	126.29	104.58	967,752
2022-04-11	128.57	130.83	127.54	128.35	106.28	680,289
2022-04-08	128.17	130.84	127.62	129.21	106.99	1,246,539
2022-04-07	130.37	130.94	127.11	127.65	105.70	3,221,590

← NewerPage 19 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.