Arca Continental S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 207.44 | 210.80 | 205.49 | 207.19 | 192.18 | 329,522 |
| 2025-02-14 | 208.71 | 212.26 | 205.60 | 207.44 | 192.41 | 4,687,101 |
| 2025-02-13 | 213.20 | 216.99 | 208.27 | 210.28 | 195.05 | 2,685,229 |
| 2025-02-12 | 206.00 | 215.00 | 206.00 | 213.50 | 198.03 | 3,016,267 |
| 2025-02-11 | 197.87 | 204.45 | 197.04 | 203.74 | 188.98 | 1,254,365 |
| 2025-02-10 | 200.87 | 204.34 | 197.51 | 197.93 | 183.59 | 1,224,785 |
| 2025-02-07 | 197.01 | 201.50 | 196.94 | 200.87 | 186.32 | 2,087,161 |
| 2025-02-06 | 195.51 | 197.72 | 194.24 | 197.12 | 182.84 | 1,529,353 |
| 2025-02-05 | 193.48 | 196.30 | 192.06 | 195.99 | 181.79 | 1,668,379 |
| 2025-02-04 | 190.00 | 195.90 | 189.39 | 193.48 | 179.46 | 1,686,997 |
| 2025-01-31 | 190.83 | 193.88 | 188.23 | 189.38 | 175.66 | 1,284,363 |
| 2025-01-30 | 194.50 | 194.68 | 185.50 | 190.36 | 176.57 | 1,260,835 |
| 2025-01-29 | 195.41 | 195.41 | 187.03 | 190.42 | 176.62 | 1,536,748 |
| 2025-01-28 | 190.18 | 196.00 | 190.16 | 194.44 | 180.35 | 4,161,042 |
| 2025-01-27 | 184.72 | 191.45 | 184.50 | 190.16 | 176.38 | 1,033,380 |
| 2025-01-24 | 181.56 | 186.98 | 180.86 | 184.72 | 171.34 | 2,116,737 |
| 2025-01-23 | 181.87 | 185.98 | 178.33 | 180.65 | 167.56 | 2,514,606 |
| 2025-01-22 | 182.46 | 186.98 | 179.60 | 182.89 | 169.64 | 2,047,913 |
| 2025-01-21 | 177.96 | 181.41 | 177.86 | 180.65 | 167.56 | 2,313,599 |
| 2025-01-20 | 180.01 | 181.13 | 178.51 | 179.74 | 166.72 | 478,559 |
| 2025-01-17 | 178.49 | 180.81 | 176.91 | 179.17 | 166.19 | 2,220,641 |
| 2025-01-16 | 180.55 | 180.55 | 176.69 | 177.55 | 164.69 | 1,938,387 |
| 2025-01-15 | 185.00 | 185.00 | 179.35 | 180.70 | 167.61 | 1,098,651 |
| 2025-01-14 | 181.09 | 183.36 | 180.42 | 182.93 | 169.68 | 1,680,020 |
| 2025-01-13 | 179.59 | 182.79 | 178.89 | 181.97 | 168.79 | 1,605,953 |
| 2025-01-10 | 178.89 | 180.99 | 176.06 | 180.51 | 167.43 | 1,095,248 |
| 2025-01-09 | 178.54 | 181.91 | 177.95 | 181.11 | 167.99 | 855,050 |
| 2025-01-08 | 177.10 | 178.82 | 175.51 | 177.97 | 165.08 | 1,782,783 |
| 2025-01-07 | 172.69 | 177.79 | 172.05 | 177.03 | 164.21 | 1,969,944 |
| 2025-01-06 | 171.50 | 174.94 | 170.80 | 172.69 | 160.18 | 1,497,805 |
| 2025-01-03 | 176.48 | 177.26 | 171.45 | 171.92 | 159.47 | 1,362,682 |
| 2025-01-02 | 173.35 | 176.88 | 173.05 | 176.63 | 163.83 | 1,029,852 |
| 2024-12-31 | 172.05 | 173.47 | 170.50 | 172.74 | 160.23 | 630,163 |
| 2024-12-30 | 174.04 | 174.92 | 171.09 | 172.91 | 160.38 | 698,820 |
| 2024-12-27 | 175.58 | 177.50 | 174.09 | 174.37 | 161.74 | 673,114 |
| 2024-12-26 | 174.41 | 176.54 | 174.12 | 175.87 | 163.13 | 266,641 |
| 2024-12-24 | 174.50 | 175.30 | 173.73 | 174.40 | 161.77 | 137,258 |
| 2024-12-23 | 175.78 | 178.04 | 174.51 | 175.21 | 162.52 | 519,381 |
| 2024-12-20 | 174.60 | 177.85 | 173.07 | 175.26 | 162.56 | 8,402,333 |
| 2024-12-19 | 175.66 | 178.60 | 173.21 | 173.58 | 161.00 | 894,709 |
| 2024-12-18 | 176.50 | 178.99 | 174.62 | 175.10 | 162.41 | 953,096 |
| 2024-12-17 | 178.99 | 179.00 | 174.51 | 175.67 | 162.94 | 1,655,136 |
| 2024-12-16 | 181.77 | 182.85 | 178.15 | 179.04 | 166.07 | 1,254,415 |
| 2024-12-13 | 182.14 | 185.12 | 179.96 | 181.99 | 168.81 | 1,618,819 |
| 2024-12-11 | 179.91 | 184.61 | 178.02 | 183.73 | 170.42 | 786,068 |
| 2024-12-10 | 184.00 | 184.00 | 179.27 | 179.91 | 166.88 | 1,457,889 |
| 2024-12-09 | 181.66 | 184.33 | 181.04 | 183.08 | 169.82 | 1,424,231 |
| 2024-12-06 | 185.29 | 185.69 | 180.02 | 181.24 | 168.11 | 1,055,905 |
| 2024-12-05 | 175.85 | 186.62 | 175.85 | 186.22 | 172.73 | 2,142,753 |
| 2024-12-04 | 171.96 | 176.98 | 171.29 | 176.59 | 163.80 | 1,959,640 |
| 2024-12-03 | 171.19 | 173.53 | 171.19 | 172.15 | 159.68 | 2,289,871 |
| 2024-12-02 | 173.42 | 174.34 | 171.36 | 172.01 | 159.55 | 1,944,887 |
| 2024-11-29 | 171.00 | 173.33 | 171.00 | 172.04 | 159.58 | 1,688,067 |
| 2024-11-28 | 173.26 | 174.17 | 171.19 | 173.05 | 160.51 | 1,009,694 |
| 2024-11-27 | 173.73 | 174.94 | 171.50 | 173.93 | 161.33 | 1,871,222 |
| 2024-11-26 | 174.00 | 175.95 | 172.02 | 174.56 | 161.91 | 2,106,449 |
| 2024-11-25 | 177.68 | 181.79 | 173.31 | 176.12 | 163.36 | 5,030,562 |
| 2024-11-22 | 170.00 | 177.50 | 170.00 | 176.70 | 163.90 | 1,640,538 |
| 2024-11-21 | 172.74 | 174.67 | 170.37 | 171.73 | 159.29 | 1,687,177 |
| 2024-11-20 | 173.91 | 176.00 | 172.17 | 173.60 | 161.02 | 1,725,588 |
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.