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
2022-01-10	128.31	128.99	127.02	127.51	105.59	1,298,474
2022-01-07	128.35	129.80	128.02	128.41	106.33	3,643,628
2022-01-06	128.91	131.70	127.73	128.74	106.61	2,229,457
2022-01-05	130.33	131.00	129.06	129.75	107.44	3,195,561
2022-01-04	127.91	131.43	127.91	130.87	108.37	3,258,610
2022-01-03	130.45	130.89	127.90	128.52	106.42	1,367,865
2021-12-31	129.81	131.16	129.81	130.52	108.08	1,136,638
2021-12-30	130.06	131.32	129.76	130.41	107.99	1,085,578
2021-12-29	131.45	131.99	129.86	130.33	107.92	993,780
2021-12-28	130.41	132.88	130.30	131.03	108.50	1,244,140
2021-12-27	130.75	131.46	130.25	130.81	108.32	694,147
2021-12-24	131.74	131.94	130.01	130.83	108.34	30,533
2021-12-23	129.58	131.70	129.58	130.51	108.07	1,192,492
2021-12-22	130.90	132.55	129.34	130.60	108.15	1,435,784
2021-12-21	133.40	134.29	130.98	131.45	108.85	961,458
2021-12-20	131.31	133.97	131.31	133.08	110.20	1,472,268
2021-12-17	131.01	134.81	131.01	132.39	109.63	3,204,419
2021-12-16	131.98	134.59	131.01	131.95	109.26	1,300,155
2021-12-15	132.22	133.90	131.26	132.81	109.98	1,710,321
2021-12-14	130.44	133.62	130.01	132.62	109.82	1,622,154
2021-12-13	130.04	131.40	129.79	130.13	107.76	2,085,390
2021-12-10	130.50	132.00	130.40	131.05	107.61	2,914,534
2021-12-09	131.50	132.49	129.52	130.68	107.30	8,095,305
2021-12-08	130.74	131.89	130.36	131.29	107.80	1,454,680
2021-12-07	130.21	131.42	130.00	130.72	107.34	2,602,182
2021-12-06	130.75	131.32	129.92	130.23	106.93	1,846,097
2021-12-03	129.87	133.48	129.87	130.53	107.18	1,680,787
2021-12-02	130.43	131.28	129.35	130.07	106.80	4,360,354
2021-12-01	130.77	135.00	127.55	129.49	106.33	2,725,045
2021-11-30	132.00	133.57	130.11	130.77	107.38	5,445,876
2021-11-29	131.83	133.88	131.44	132.80	109.04	2,681,445
2021-11-26	130.97	131.07	129.50	131.00	107.57	1,075,835
2021-11-25	129.39	131.40	129.39	131.28	107.80	291,193
2021-11-24	128.72	129.73	127.16	129.36	106.22	1,302,607
2021-11-23	129.68	130.51	128.26	128.70	105.68	2,098,055
2021-11-22	129.06	129.99	128.50	129.48	106.32	2,135,740
2021-11-19	126.56	129.84	126.56	129.06	105.97	1,801,911
2021-11-18	127.28	127.61	125.68	127.13	104.39	1,922,966
2021-11-17	127.74	127.83	126.00	126.67	104.01	981,175
2021-11-16	126.95	128.90	126.92	127.84	104.97	1,833,417
2021-11-12	127.75	128.94	126.40	126.90	104.20	2,054,661
2021-11-11	126.33	128.47	126.25	127.83	104.96	1,583,962
2021-11-10	126.67	128.00	124.76	126.64	103.99	1,830,304
2021-11-09	125.54	126.99	124.80	126.27	103.68	2,270,932
2021-11-08	125.64	126.50	124.79	125.47	103.03	2,335,730
2021-11-05	126.18	127.21	125.08	125.44	103.00	1,232,931
2021-11-04	126.58	127.88	125.14	125.81	103.30	2,189,509
2021-11-03	126.02	131.00	126.02	126.82	104.13	2,087,728
2021-11-01	126.60	128.30	125.21	127.31	104.54	1,099,952
2021-10-29	125.11	127.00	124.58	125.53	103.07	2,316,285
2021-10-28	125.60	125.97	125.31	125.60	103.13	1,343,606
2021-10-27	125.34	126.85	125.12	125.61	103.14	1,325,145
2021-10-26	125.50	126.28	124.81	125.16	102.77	2,566,941
2021-10-25	125.54	126.45	124.75	125.23	102.83	2,413,026
2021-10-22	124.72	126.27	124.45	124.76	102.44	1,368,641
2021-10-21	125.22	125.48	123.52	125.16	102.77	2,445,249
2021-10-20	126.05	126.39	124.40	125.22	102.82	947,759
2021-10-19	127.99	127.99	125.28	125.74	103.25	728,225
2021-10-18	126.99	127.98	126.62	127.84	104.97	867,980
2021-10-15	127.16	127.97	126.21	126.62	103.97	1,221,604

← NewerPage 21 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.