Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico · Delayed Price · Currency is MXN 185.10
+2.96 (1.63%)
Sep 11, 2025, 1:59 PM CST
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 183.10 | 184.78 | 181.75 | 182.14 | 182.14 | -0.60% | 3,887,350 |
| 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 |
| Aug 13, 2025 | 198.33 | 198.99 | 195.21 | 197.89 | 197.89 | 0.23% | 1,380,879 |
| Aug 12, 2025 | 197.00 | 198.35 | 195.08 | 197.43 | 197.43 | 0.23% | 1,307,295 |
| Aug 11, 2025 | 195.16 | 197.42 | 194.61 | 196.98 | 196.98 | -0.15% | 644,496 |
| Aug 8, 2025 | 198.86 | 200.98 | 195.83 | 197.28 | 197.28 | -1.10% | 936,852 |
| Aug 7, 2025 | 197.01 | 201.00 | 197.01 | 199.48 | 199.48 | 0.80% | 1,840,790 |
| Aug 6, 2025 | 198.60 | 200.00 | 197.01 | 197.89 | 197.89 | -0.33% | 1,886,551 |
| Aug 5, 2025 | 195.51 | 199.42 | 195.51 | 198.55 | 198.55 | 1.21% | 1,227,440 |
| Aug 4, 2025 | 196.75 | 197.69 | 193.59 | 196.18 | 196.18 | 0.20% | 769,754 |
| Aug 1, 2025 | 198.00 | 198.39 | 193.68 | 195.78 | 195.78 | -0.43% | 1,156,296 |
| Jul 31, 2025 | 194.40 | 198.21 | 193.01 | 196.62 | 196.62 | 1.30% | 1,469,991 |
| Jul 30, 2025 | 196.91 | 198.77 | 193.25 | 194.09 | 194.09 | -1.77% | 969,372 |
| Jul 29, 2025 | 198.99 | 198.99 | 193.57 | 197.59 | 197.59 | -0.14% | 1,343,317 |
| Jul 28, 2025 | 195.93 | 198.63 | 193.30 | 197.87 | 197.87 | 0.72% | 872,203 |
| Jul 25, 2025 | 195.14 | 197.02 | 192.01 | 196.45 | 196.45 | 1.39% | 1,209,370 |
| Jul 24, 2025 | 194.24 | 196.99 | 193.02 | 193.75 | 193.75 | -0.53% | 1,207,141 |
| Jul 23, 2025 | 193.34 | 197.49 | 193.33 | 194.78 | 194.78 | 0.74% | 1,769,999 |
| Jul 22, 2025 | 193.75 | 196.08 | 192.01 | 193.34 | 193.34 | -1.15% | 1,303,451 |
| Jul 21, 2025 | 195.37 | 199.79 | 193.33 | 195.59 | 195.59 | -0.43% | 1,336,036 |
| Jul 18, 2025 | 193.19 | 197.51 | 193.03 | 196.44 | 196.44 | 0.51% | 1,142,009 |
| Jul 17, 2025 | 191.32 | 198.98 | 189.85 | 195.44 | 195.44 | 2.46% | 1,717,361 |
| Jul 16, 2025 | 190.01 | 192.35 | 187.77 | 190.75 | 190.75 | -0.07% | 1,791,438 |
| Jul 15, 2025 | 189.20 | 192.00 | 187.51 | 190.89 | 190.89 | 1.10% | 4,229,920 |
| Jul 14, 2025 | 187.25 | 189.48 | 183.62 | 188.81 | 188.81 | 0.84% | 2,330,454 |
| Jul 11, 2025 | 183.05 | 189.04 | 182.72 | 187.24 | 187.24 | 0.97% | 1,478,753 |
| Jul 10, 2025 | 187.63 | 187.63 | 181.07 | 185.45 | 185.45 | 0.80% | 1,542,042 |
| Jul 9, 2025 | 187.65 | 188.43 | 183.56 | 183.97 | 183.97 | -2.11% | 1,600,114 |
| Jul 8, 2025 | 190.85 | 192.00 | 186.50 | 187.94 | 187.94 | -2.52% | 818,286 |
| Jul 7, 2025 | 197.65 | 197.99 | 192.27 | 192.80 | 192.80 | -2.64% | 1,087,935 |
| Jul 4, 2025 | 196.39 | 199.00 | 196.37 | 198.03 | 198.03 | 0.83% | 314,547 |
| Jul 3, 2025 | 195.02 | 198.63 | 195.02 | 196.40 | 196.40 | 0.55% | 1,077,481 |