Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico · Delayed Price · Currency is MXN 202.38
+4.57 (2.31%)
Aug 21, 2025, 1:59 PM CST
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 198.23 | 204.39 | 197.84 | 202.39 | 202.39 | 2.32% | 2,530,693 |
| 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 |
| Jul 2, 2025 | 197.23 | 199.10 | 194.86 | 195.32 | 195.32 | -1.14% | 1,359,458 |
| Jul 1, 2025 | 197.95 | 199.89 | 196.19 | 197.57 | 197.57 | -0.38% | 1,379,059 |
| Jun 30, 2025 | 195.91 | 198.80 | 194.50 | 198.33 | 198.33 | 0.86% | 2,014,808 |
| Jun 27, 2025 | 196.35 | 199.69 | 196.08 | 196.63 | 196.63 | -0.83% | 1,534,813 |
| Jun 26, 2025 | 197.68 | 200.69 | 193.56 | 198.27 | 198.27 | 0.79% | 1,355,924 |
| Jun 25, 2025 | 197.08 | 199.32 | 195.60 | 196.71 | 196.71 | -0.69% | 905,111 |
| Jun 24, 2025 | 198.51 | 200.45 | 197.04 | 198.07 | 198.07 | -0.56% | 1,949,185 |
| Jun 23, 2025 | 202.56 | 206.39 | 196.22 | 199.18 | 199.18 | -4.13% | 1,741,614 |
| Jun 20, 2025 | 200.88 | 211.45 | 199.01 | 207.75 | 207.75 | 2.90% | 27,951,484 |
| Jun 19, 2025 | 197.94 | 203.50 | 197.81 | 201.89 | 201.89 | 2.19% | 243,781 |
| Jun 18, 2025 | 200.28 | 200.93 | 194.55 | 197.57 | 197.57 | -0.86% | 2,258,238 |
| Jun 17, 2025 | 199.79 | 200.90 | 198.13 | 199.28 | 199.28 | -0.77% | 1,758,746 |
| Jun 16, 2025 | 201.37 | 204.50 | 200.05 | 200.82 | 200.82 | 0.24% | 1,286,422 |
| Jun 13, 2025 | 202.00 | 202.00 | 198.10 | 200.34 | 200.34 | -0.70% | 1,947,483 |