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
2022-04-06	133.70	133.92	129.69	130.64	108.18	1,412,105
2022-04-05	135.00	135.12	132.17	133.90	110.88	918,750
2022-04-04	135.73	136.97	134.26	135.55	112.24	701,338
2022-04-01	135.00	137.00	132.06	136.09	112.69	1,725,717
2022-03-31	129.90	135.71	129.10	135.25	112.00	1,715,159
2022-03-30	134.19	134.19	128.70	129.31	107.08	1,634,588
2022-03-29	129.23	135.07	129.23	134.12	111.06	2,073,358
2022-03-28	127.99	130.52	127.91	129.72	107.42	1,344,496
2022-03-25	128.00	128.20	127.08	128.05	106.03	811,613
2022-03-24	127.33	128.17	126.96	127.82	105.84	1,066,081
2022-03-23	127.25	128.48	127.02	127.45	105.54	661,453
2022-03-22	131.99	132.34	126.90	127.69	105.74	1,463,197
2022-03-18	131.90	133.49	129.51	131.53	108.92	4,268,371
2022-03-17	129.14	132.24	127.42	131.93	109.25	1,567,536
2022-03-16	130.00	130.72	128.02	129.32	107.09	1,424,686
2022-03-15	127.61	130.49	127.14	128.58	106.47	1,756,961
2022-03-14	128.15	129.25	126.70	127.77	105.80	1,899,596
2022-03-11	130.32	130.90	127.69	128.05	106.03	893,819
2022-03-10	129.99	130.68	128.15	130.14	107.76	1,288,787
2022-03-09	130.57	130.68	127.67	129.66	107.37	1,273,253
2022-03-08	129.11	130.72	127.26	129.80	107.48	1,673,035
2022-03-07	130.79	130.80	126.93	129.16	106.95	1,330,635
2022-03-04	131.26	132.07	129.02	130.52	108.08	1,012,841
2022-03-03	135.02	135.64	128.89	130.92	108.41	1,933,035
2022-03-02	131.96	136.47	131.04	135.36	112.09	1,765,365
2022-03-01	135.45	135.84	130.62	131.45	108.85	1,282,652
2022-02-28	133.98	137.49	132.52	135.12	111.89	9,551,136
2022-02-25	137.24	137.24	130.98	135.38	112.10	2,063,951
2022-02-24	134.20	137.63	133.50	136.90	113.36	3,211,528
2022-02-23	133.85	136.94	133.34	135.26	112.00	1,875,655
2022-02-22	130.04	134.91	130.04	134.44	111.33	1,278,990
2022-02-21	131.70	133.81	130.02	132.43	109.66	464,788
2022-02-18	126.50	133.76	126.50	132.38	109.62	1,270,492
2022-02-17	125.20	129.80	124.87	127.08	105.23	2,194,267
2022-02-16	121.83	126.32	121.75	125.83	104.20	3,039,536
2022-02-15	119.02	123.66	118.10	122.73	101.63	2,707,704
2022-02-14	120.45	120.72	117.40	118.01	97.720	1,404,848
2022-02-11	120.44	121.97	119.67	120.46	99.749	1,334,439
2022-02-10	120.88	120.89	119.50	119.99	99.360	1,120,670
2022-02-09	121.80	121.99	120.18	120.69	99.940	1,561,099
2022-02-08	122.00	124.40	120.63	122.03	101.05	1,667,703
2022-02-04	120.78	122.60	119.11	122.06	101.07	680,164
2022-02-03	123.55	123.55	120.54	121.07	100.25	629,669
2022-02-02	123.59	123.59	121.74	122.41	101.36	685,067
2022-02-01	121.80	123.87	121.67	122.96	101.82	1,334,777
2022-01-31	120.80	123.17	120.70	122.01	101.03	2,874,661
2022-01-28	121.30	121.85	119.19	121.51	100.62	1,907,049
2022-01-27	123.43	123.60	121.07	121.49	100.60	1,689,794
2022-01-26	123.70	124.95	122.28	123.61	102.36	1,998,680
2022-01-25	121.98	123.31	120.80	122.98	101.84	2,382,859
2022-01-24	123.38	124.38	119.76	122.23	101.21	1,635,232
2022-01-21	123.88	125.41	122.22	123.80	102.51	1,425,272
2022-01-20	122.45	125.94	122.45	123.68	102.42	1,239,744
2022-01-19	123.95	126.99	122.61	123.05	101.89	2,992,677
2022-01-18	127.76	127.76	124.87	125.43	103.86	1,165,491
2022-01-17	127.20	128.50	126.64	127.13	105.27	212,279
2022-01-14	127.45	128.71	126.61	126.86	105.05	1,904,763
2022-01-13	127.10	128.87	127.00	127.49	105.57	2,364,377
2022-01-12	127.77	128.90	126.61	126.90	105.08	1,684,825
2022-01-11	127.12	129.10	126.98	128.78	106.64	2,626,612

← NewerPage 20 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.