Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico · Delayed Price · Currency is MXN 181.77
+2.62 (1.46%)
Oct 23, 2025, 1:59 PM CST
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 177.41 | 183.00 | 175.56 | 181.77 | 181.77 | 1.46% | 695,920 |
| Oct 22, 2025 | 177.25 | 179.53 | 177.10 | 179.15 | 179.15 | 1.12% | 675,782 |
| Oct 21, 2025 | 178.78 | 179.77 | 176.10 | 177.17 | 177.17 | -0.58% | 863,870 |
| Oct 20, 2025 | 180.00 | 181.08 | 177.50 | 178.20 | 178.20 | -0.90% | 680,488 |
| Oct 17, 2025 | 181.65 | 182.25 | 178.44 | 179.82 | 179.82 | -1.18% | 668,876 |
| Oct 16, 2025 | 179.61 | 185.32 | 179.09 | 181.97 | 181.97 | 2.13% | 2,092,226 |
| Oct 15, 2025 | 177.67 | 179.20 | 176.27 | 178.17 | 178.17 | 0.79% | 1,073,357 |
| Oct 14, 2025 | 179.52 | 179.87 | 176.52 | 176.78 | 176.78 | -1.22% | 905,065 |
| Oct 13, 2025 | 179.14 | 181.94 | 177.00 | 178.96 | 178.96 | 0.40% | 1,098,010 |
| Oct 10, 2025 | 180.19 | 181.07 | 177.95 | 178.24 | 178.24 | -1.03% | 1,288,689 |
| Oct 9, 2025 | 182.99 | 183.84 | 180.00 | 180.10 | 180.10 | -1.58% | 1,442,789 |
| Oct 8, 2025 | 183.62 | 185.80 | 181.21 | 182.99 | 182.99 | -0.49% | 1,646,428 |
| Oct 7, 2025 | 188.69 | 189.30 | 182.57 | 183.89 | 183.89 | -2.54% | 1,122,775 |
| Oct 6, 2025 | 191.17 | 191.17 | 186.78 | 188.69 | 188.69 | -1.22% | 1,274,715 |
| Oct 3, 2025 | 190.35 | 192.26 | 189.61 | 191.03 | 191.03 | 0.52% | 2,789,593 |
| Oct 2, 2025 | 190.57 | 191.13 | 189.51 | 190.04 | 190.04 | -0.78% | 785,364 |
| Oct 1, 2025 | 192.55 | 192.55 | 190.50 | 191.53 | 191.53 | -0.26% | 1,169,035 |
| Sep 30, 2025 | 189.51 | 192.40 | 189.00 | 192.02 | 192.02 | 1.26% | 2,369,751 |
| Sep 29, 2025 | 190.22 | 192.00 | 188.64 | 189.63 | 189.63 | 0.26% | 866,563 |
| Sep 26, 2025 | 186.81 | 191.04 | 186.54 | 189.13 | 189.13 | 0.90% | 1,668,202 |
| Sep 25, 2025 | 188.76 | 191.89 | 186.90 | 187.44 | 187.44 | -1.66% | 2,324,985 |
| Sep 24, 2025 | 190.62 | 192.80 | 190.10 | 190.60 | 190.60 | 0.05% | 1,175,716 |
| Sep 23, 2025 | 189.89 | 190.82 | 189.20 | 190.51 | 190.51 | 0.63% | 1,144,007 |
| Sep 22, 2025 | 188.97 | 190.79 | 187.89 | 189.31 | 189.31 | -0.60% | 1,104,997 |
| Sep 19, 2025 | 186.55 | 191.00 | 185.57 | 190.46 | 190.46 | 1.93% | 6,031,925 |
| Sep 18, 2025 | 186.73 | 189.52 | 185.20 | 186.85 | 186.85 | -0.03% | 2,148,493 |
| Sep 17, 2025 | 188.38 | 190.00 | 186.08 | 186.91 | 186.91 | -1.28% | 1,701,706 |
| Sep 15, 2025 | 186.08 | 189.86 | 186.02 | 189.34 | 189.34 | 1.26% | 1,100,480 |
| Sep 12, 2025 | 185.28 | 187.40 | 183.51 | 186.99 | 186.99 | 1.08% | 1,485,274 |
| Sep 11, 2025 | 182.94 | 185.30 | 181.02 | 184.99 | 184.99 | 1.56% | 2,589,536 |
| Sep 10, 2025 | 183.10 | 184.78 | 181.75 | 182.14 | 182.14 | -0.60% | 4,180,475 |
| Sep 9, 2025 | 187.73 | 190.09 | 183.00 | 183.24 | 183.24 | -3.26% | 3,175,977 |
| Sep 8, 2025 | 189.53 | 191.51 | 188.59 | 189.41 | 189.41 | -0.07% | 892,099 |
| Sep 5, 2025 | 193.19 | 193.25 | 188.21 | 189.54 | 189.54 | -1.59% | 1,018,041 |
| Sep 4, 2025 | 190.64 | 193.69 | 190.60 | 192.61 | 192.61 | 1.17% | 731,914 |
| Sep 3, 2025 | 193.00 | 195.62 | 189.83 | 190.39 | 190.39 | -0.92% | 1,516,135 |
| Sep 2, 2025 | 193.97 | 195.94 | 191.05 | 192.15 | 192.15 | -1.23% | 1,062,385 |
| Sep 1, 2025 | 190.40 | 195.00 | 190.36 | 194.54 | 194.54 | 2.19% | 151,363 |
| Aug 29, 2025 | 196.07 | 196.07 | 189.77 | 190.38 | 190.38 | -3.14% | 1,763,043 |
| Aug 28, 2025 | 197.31 | 197.84 | 195.02 | 196.56 | 196.56 | 0.12% | 663,356 |
| Aug 27, 2025 | 193.51 | 197.00 | 190.95 | 196.33 | 196.33 | 1.36% | 842,617 |
| Aug 26, 2025 | 200.31 | 202.92 | 192.74 | 193.69 | 193.69 | -3.50% | 3,924,019 |
| Aug 25, 2025 | 201.77 | 202.40 | 199.69 | 200.71 | 200.71 | -0.53% | 684,628 |
| Aug 22, 2025 | 202.41 | 203.99 | 200.91 | 201.78 | 201.78 | -0.30% | 1,747,763 |
| Aug 21, 2025 | 198.23 | 204.39 | 197.84 | 202.38 | 202.38 | 2.31% | 2,530,619 |
| Aug 20, 2025 | 200.00 | 202.85 | 197.40 | 197.81 | 197.81 | -1.56% | 958,049 |
| Aug 19, 2025 | 197.60 | 202.62 | 196.96 | 200.95 | 200.95 | 1.42% | 1,351,403 |
| Aug 18, 2025 | 199.09 | 199.51 | 196.82 | 198.13 | 198.13 | -0.30% | 1,807,780 |
| Aug 15, 2025 | 197.41 | 199.50 | 196.46 | 198.72 | 198.72 | 1.66% | 585,229 |
| Aug 14, 2025 | 198.10 | 198.10 | 193.56 | 195.48 | 195.48 | -1.22% | 1,016,181 |