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
2024-11-19	171.16	175.20	169.52	174.45	161.81	1,675,323
2024-11-15	167.37	170.98	166.50	169.92	157.61	1,423,851
2024-11-14	166.50	169.47	166.50	167.67	155.52	1,362,094
2024-11-13	171.56	171.56	167.80	168.35	156.15	1,891,753
2024-11-12	175.00	175.00	170.90	172.09	159.62	1,307,993
2024-11-11	172.61	173.63	169.80	170.86	158.48	1,006,504
2024-11-08	173.10	175.99	169.05	172.92	160.39	919,783
2024-11-07	174.93	177.75	174.08	176.06	163.31	1,695,964
2024-11-06	169.51	174.48	167.29	173.99	161.39	945,603
2024-11-05	170.49	172.00	168.20	171.65	159.21	1,164,805
2024-11-04	172.15	172.99	169.00	171.53	159.10	1,117,993
2024-11-01	172.00	172.30	169.13	171.30	158.89	904,696
2024-10-31	172.05	172.09	168.99	171.31	158.90	2,485,032
2024-10-30	175.57	175.89	171.19	172.14	159.67	1,669,305
2024-10-29	175.71	178.24	175.05	176.94	164.12	1,919,942
2024-10-28	173.92	176.19	173.31	175.49	162.78	1,209,498
2024-10-25	173.31	176.13	172.68	174.09	161.48	2,551,028
2024-10-24	176.13	176.55	172.29	172.56	160.06	1,840,244
2024-10-23	176.19	176.99	174.17	175.71	162.98	1,177,266
2024-10-22	176.10	177.32	173.68	175.32	162.62	2,258,473
2024-10-21	179.32	179.79	175.00	176.81	164.00	572,349
2024-10-18	177.08	180.66	176.66	180.26	167.20	1,756,134
2024-10-17	180.00	180.00	175.61	176.96	164.14	2,392,846
2024-10-16	180.23	181.48	178.24	180.15	167.10	2,482,753
2024-10-15	177.00	180.52	176.66	180.23	167.17	2,599,176
2024-10-14	179.50	179.58	175.51	176.85	164.04	1,244,315
2024-10-11	179.07	180.88	177.02	179.32	166.33	1,572,233
2024-10-10	185.75	186.58	176.00	179.07	166.10	1,978,465
2024-10-09	183.20	188.49	182.90	185.77	172.31	1,085,343
2024-10-08	185.48	185.78	180.01	182.54	169.32	1,644,789
2024-10-07	185.93	188.51	183.42	184.89	171.50	1,174,575
2024-10-04	177.98	188.23	177.66	185.93	172.46	1,114,102
2024-10-03	182.00	182.00	177.04	178.43	165.50	1,829,612
2024-10-02	185.02	185.53	179.63	182.87	169.62	1,413,309
2024-09-30	185.50	186.46	182.40	184.10	170.76	1,222,720
2024-09-27	189.04	190.79	185.10	185.78	172.32	989,647
2024-09-26	189.19	192.00	188.39	189.48	175.75	777,097
2024-09-25	189.87	190.96	186.50	188.65	174.98	1,207,388
2024-09-24	186.00	190.26	186.00	189.91	176.15	1,462,533
2024-09-23	188.36	188.36	185.24	187.51	173.93	1,439,420
2024-09-20	185.98	190.26	183.45	189.23	175.52	8,687,346
2024-09-19	180.84	185.62	180.84	185.03	171.63	1,714,899
2024-09-18	182.01	184.55	181.18	182.16	168.96	993,166
2024-09-17	181.00	182.22	179.81	181.70	168.54	1,726,451
2024-09-13	179.50	182.00	178.26	179.51	166.51	1,071,725
2024-09-12	177.43	179.82	175.87	179.03	166.06	1,505,648
2024-09-11	177.20	179.52	176.97	178.33	165.41	1,042,150
2024-09-10	178.46	179.40	176.38	178.10	165.20	967,309
2024-09-09	179.85	181.83	177.96	178.86	165.90	907,071
2024-09-06	180.86	181.62	177.31	179.08	166.11	635,454
2024-09-05	176.43	181.81	175.45	180.48	167.41	1,394,035
2024-09-04	178.04	180.71	174.48	176.44	163.66	1,822,850
2024-09-03	174.05	178.19	174.05	177.66	164.79	1,669,889
2024-09-02	175.95	177.50	173.95	177.06	164.23	316,555
2024-08-30	172.01	177.78	171.26	176.35	163.57	9,494,762
2024-08-29	172.10	176.25	172.10	174.60	161.95	3,601,397
2024-08-28	174.43	175.27	171.56	172.19	159.72	1,448,513
2024-08-27	177.79	178.45	174.52	175.24	160.23	1,226,825
2024-08-26	174.90	177.82	174.03	177.02	161.85	2,320,741
2024-08-23	176.24	178.31	173.68	174.33	159.39	2,217,169

← NewerPage 9 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.