Arca Continental S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 198.86 | 200.98 | 195.83 | 197.28 | 189.70 | 936,852 |
| 2025-08-07 | 197.01 | 201.00 | 197.01 | 199.48 | 191.82 | 1,840,790 |
| 2025-08-06 | 198.60 | 200.00 | 197.01 | 197.89 | 190.29 | 1,886,551 |
| 2025-08-05 | 195.51 | 199.42 | 195.51 | 198.55 | 190.92 | 1,227,440 |
| 2025-08-04 | 196.75 | 197.69 | 193.59 | 196.18 | 188.64 | 767,901 |
| 2025-08-01 | 198.00 | 198.39 | 193.68 | 195.78 | 188.26 | 847,100 |
| 2025-07-31 | 194.40 | 198.21 | 193.01 | 196.62 | 189.07 | 1,469,910 |
| 2025-07-30 | 196.91 | 198.77 | 193.25 | 194.09 | 186.63 | 969,372 |
| 2025-07-29 | 198.99 | 198.99 | 193.57 | 197.59 | 190.00 | 1,343,225 |
| 2025-07-28 | 195.93 | 198.63 | 193.30 | 197.87 | 190.27 | 869,305 |
| 2025-07-25 | 195.14 | 197.02 | 192.01 | 196.45 | 188.90 | 1,197,194 |
| 2025-07-24 | 194.24 | 196.99 | 193.02 | 193.75 | 186.31 | 1,201,154 |
| 2025-07-23 | 193.34 | 197.49 | 193.33 | 194.78 | 187.30 | 1,767,000 |
| 2025-07-22 | 193.75 | 196.08 | 192.01 | 193.34 | 185.91 | 1,303,451 |
| 2025-07-21 | 195.37 | 199.79 | 193.33 | 195.59 | 188.08 | 1,335,796 |
| 2025-07-18 | 193.19 | 197.51 | 193.03 | 196.44 | 188.89 | 1,142,009 |
| 2025-07-17 | 191.32 | 198.98 | 189.85 | 195.44 | 187.93 | 1,717,361 |
| 2025-07-16 | 190.01 | 192.35 | 187.77 | 190.75 | 183.42 | 1,791,438 |
| 2025-07-15 | 189.20 | 192.00 | 187.51 | 190.89 | 183.56 | 4,229,920 |
| 2025-07-14 | 187.25 | 189.48 | 183.62 | 188.81 | 181.56 | 2,330,454 |
| 2025-07-11 | 183.05 | 189.04 | 182.72 | 187.24 | 180.05 | 1,478,753 |
| 2025-07-10 | 187.63 | 187.63 | 181.07 | 185.45 | 178.33 | 1,542,042 |
| 2025-07-09 | 187.65 | 188.43 | 183.56 | 183.97 | 176.90 | 1,600,114 |
| 2025-07-08 | 190.85 | 192.00 | 186.50 | 187.94 | 180.72 | 818,286 |
| 2025-07-07 | 197.65 | 197.99 | 192.27 | 192.80 | 185.39 | 1,087,935 |
| 2025-07-04 | 196.39 | 199.00 | 196.37 | 198.03 | 190.42 | 314,547 |
| 2025-07-03 | 195.02 | 198.63 | 195.02 | 196.40 | 188.86 | 1,077,481 |
| 2025-07-02 | 197.23 | 199.10 | 194.86 | 195.32 | 187.82 | 1,351,038 |
| 2025-07-01 | 197.95 | 199.89 | 196.19 | 197.57 | 189.98 | 1,379,059 |
| 2025-06-30 | 195.91 | 198.80 | 194.50 | 198.33 | 190.71 | 2,014,808 |
| 2025-06-27 | 196.35 | 199.69 | 196.08 | 196.63 | 189.08 | 1,534,813 |
| 2025-06-26 | 197.68 | 200.69 | 193.56 | 198.27 | 190.65 | 1,332,524 |
| 2025-06-25 | 197.08 | 199.32 | 195.60 | 196.71 | 189.15 | 905,111 |
| 2025-06-24 | 198.51 | 200.45 | 197.04 | 198.07 | 190.46 | 1,949,115 |
| 2025-06-23 | 202.56 | 206.39 | 196.22 | 199.18 | 191.53 | 1,741,614 |
| 2025-06-20 | 200.88 | 211.45 | 199.01 | 207.75 | 199.77 | 27,951,480 |
| 2025-06-19 | 197.94 | 203.50 | 197.81 | 201.89 | 194.14 | 243,781 |
| 2025-06-18 | 200.28 | 200.93 | 194.55 | 197.57 | 189.98 | 2,258,238 |
| 2025-06-17 | 199.79 | 200.90 | 198.13 | 199.28 | 191.63 | 1,758,746 |
| 2025-06-16 | 201.37 | 204.50 | 200.05 | 200.82 | 193.11 | 1,286,422 |
| 2025-06-13 | 202.00 | 202.00 | 198.10 | 200.34 | 192.64 | 1,947,483 |
| 2025-06-12 | 203.78 | 204.28 | 200.01 | 201.75 | 194.00 | 1,701,524 |
| 2025-06-11 | 201.50 | 204.48 | 193.18 | 203.55 | 195.73 | 1,927,363 |
| 2025-06-10 | 202.17 | 204.34 | 200.01 | 202.60 | 194.82 | 1,681,858 |
| 2025-06-09 | 205.85 | 205.85 | 200.98 | 202.36 | 194.59 | 898,100 |
| 2025-06-06 | 204.99 | 205.98 | 201.19 | 203.33 | 195.52 | 1,676,115 |
| 2025-06-05 | 207.13 | 207.28 | 205.00 | 205.84 | 194.57 | 1,729,481 |
| 2025-06-04 | 210.77 | 211.98 | 206.00 | 206.57 | 195.26 | 2,723,260 |
| 2025-06-03 | 211.43 | 213.50 | 209.01 | 210.34 | 198.82 | 1,537,625 |
| 2025-06-02 | 213.27 | 215.54 | 210.38 | 213.14 | 201.47 | 1,612,459 |
| 2025-05-30 | 211.91 | 215.61 | 210.51 | 213.27 | 201.59 | 5,635,440 |
| 2025-05-29 | 215.00 | 216.04 | 212.91 | 213.62 | 201.92 | 1,118,462 |
| 2025-05-28 | 213.21 | 214.97 | 212.16 | 214.39 | 202.65 | 1,991,783 |
| 2025-05-27 | 213.24 | 215.83 | 210.07 | 212.15 | 200.53 | 2,057,686 |
| 2025-05-26 | 212.50 | 213.63 | 212.03 | 213.17 | 201.50 | 252,091 |
| 2025-05-23 | 206.77 | 213.73 | 206.00 | 212.54 | 200.90 | 1,982,001 |
| 2025-05-22 | 206.88 | 209.50 | 205.47 | 206.61 | 195.30 | 1,621,779 |
| 2025-05-21 | 207.99 | 209.97 | 204.00 | 206.88 | 195.55 | 1,306,723 |
| 2025-05-20 | 208.90 | 210.99 | 208.03 | 208.64 | 197.21 | 1,586,173 |
| 2025-05-19 | 207.65 | 209.66 | 205.13 | 207.92 | 196.53 | 1,119,682 |
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.