Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico · Delayed Price · Currency is MXN 213.71
+0.99 (0.47%)
Apr 10, 2026, 1:59 PM CST
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 213.40 | 214.54 | 212.31 | 214.03 | 214.03 | 0.62% | 3,576,796 |
| Apr 9, 2026 | 208.24 | 213.16 | 208.24 | 212.72 | 212.72 | 1.13% | 2,117,486 |
| Apr 8, 2026 | 206.00 | 211.91 | 205.16 | 210.34 | 210.34 | 2.53% | 1,156,945 |
| Apr 7, 2026 | 206.77 | 206.77 | 203.01 | 205.15 | 205.15 | -1.67% | 768,658 |
| Apr 6, 2026 | 212.00 | 212.00 | 207.64 | 208.63 | 204.35 | -0.42% | 613,873 |
| Apr 1, 2026 | 205.50 | 210.00 | 205.50 | 209.50 | 205.20 | 1.34% | 1,241,325 |
| Mar 31, 2026 | 203.94 | 209.90 | 203.93 | 206.72 | 202.48 | 0.85% | 1,526,601 |
| Mar 30, 2026 | 200.92 | 207.39 | 199.91 | 204.97 | 200.76 | 2.02% | 890,120 |
| Mar 27, 2026 | 199.83 | 202.91 | 198.79 | 200.92 | 196.80 | 0.52% | 932,183 |
| Mar 26, 2026 | 201.74 | 203.23 | 199.20 | 199.88 | 195.78 | -0.54% | 1,040,156 |
| Mar 25, 2026 | 196.00 | 201.88 | 194.37 | 200.97 | 196.85 | 3.36% | 1,096,704 |
| Mar 24, 2026 | 190.42 | 196.16 | 189.55 | 194.44 | 190.45 | 2.11% | 1,849,272 |
| Mar 23, 2026 | 192.49 | 193.11 | 190.06 | 190.42 | 186.51 | -1.02% | 485,899 |
| Mar 20, 2026 | 196.72 | 197.63 | 190.10 | 192.38 | 188.43 | -2.37% | 3,435,211 |
| Mar 19, 2026 | 198.79 | 199.69 | 195.91 | 197.05 | 193.01 | -0.91% | 860,432 |
| Mar 18, 2026 | 197.80 | 200.38 | 197.80 | 198.85 | 194.77 | 0.31% | 809,538 |
| Mar 17, 2026 | 198.90 | 201.77 | 196.58 | 198.23 | 194.16 | 0.60% | 1,197,569 |
| Mar 13, 2026 | 198.44 | 201.63 | 196.71 | 197.04 | 193.00 | -0.87% | 529,611 |
| Mar 12, 2026 | 205.06 | 205.06 | 197.53 | 198.77 | 194.69 | -2.58% | 1,201,259 |
| Mar 11, 2026 | 200.11 | 204.47 | 199.09 | 204.04 | 199.85 | 2.47% | 1,176,807 |
| Mar 10, 2026 | 202.47 | 204.59 | 198.02 | 199.12 | 195.03 | -2.15% | 1,271,538 |
| Mar 9, 2026 | 204.87 | 205.77 | 202.02 | 203.49 | 199.31 | -1.61% | 1,395,585 |
| Mar 6, 2026 | 206.29 | 209.81 | 202.99 | 206.81 | 202.57 | 0.75% | 1,154,934 |
| Mar 5, 2026 | 206.39 | 209.65 | 204.64 | 205.27 | 201.06 | -0.68% | 1,566,914 |
| Mar 4, 2026 | 205.25 | 207.58 | 198.08 | 206.67 | 202.43 | 2.70% | 1,318,598 |
| Mar 3, 2026 | 204.01 | 204.02 | 197.08 | 201.23 | 197.10 | -2.19% | 1,117,476 |
| Mar 2, 2026 | 208.31 | 208.31 | 203.31 | 205.73 | 201.51 | -0.75% | 505,230 |
| Feb 27, 2026 | 205.78 | 210.61 | 205.78 | 207.28 | 203.03 | -1.60% | 1,931,650 |
| Feb 26, 2026 | 205.49 | 211.30 | 205.30 | 210.66 | 206.34 | 2.74% | 1,811,475 |
| Feb 25, 2026 | 208.00 | 208.00 | 204.34 | 205.05 | 200.84 | - | 2,599,192 |
| Feb 24, 2026 | 207.54 | 208.98 | 204.00 | 205.06 | 200.85 | -0.70% | 2,372,860 |
| Feb 23, 2026 | 210.50 | 210.65 | 205.62 | 206.51 | 202.27 | -1.96% | 1,557,464 |
| Feb 20, 2026 | 210.09 | 211.69 | 208.56 | 210.64 | 206.32 | 0.32% | 1,115,563 |
| Feb 19, 2026 | 209.56 | 213.26 | 208.89 | 209.96 | 205.65 | 0.69% | 1,006,392 |
| Feb 18, 2026 | 210.71 | 212.07 | 207.20 | 208.52 | 204.24 | -1.53% | 1,272,292 |
| Feb 17, 2026 | 210.08 | 213.00 | 209.99 | 211.77 | 207.42 | 1.31% | 978,908 |
| Feb 16, 2026 | 210.00 | 210.00 | 205.02 | 209.04 | 204.75 | -0.63% | 178,961 |
| Feb 13, 2026 | 208.00 | 211.11 | 204.93 | 210.37 | 206.05 | 1.72% | 1,724,636 |
| Feb 12, 2026 | 204.00 | 210.00 | 204.00 | 206.82 | 202.58 | 1.05% | 1,432,267 |
| Feb 11, 2026 | 205.44 | 206.31 | 204.31 | 204.67 | 200.47 | 0.12% | 1,740,529 |
| Feb 10, 2026 | 205.50 | 206.43 | 203.75 | 204.42 | 200.23 | -0.38% | 2,488,952 |
| Feb 9, 2026 | 204.63 | 206.24 | 204.08 | 205.21 | 201.00 | -0.20% | 2,043,708 |
| Feb 6, 2026 | 206.70 | 208.80 | 203.60 | 205.62 | 201.40 | -0.02% | 2,817,792 |
| Feb 5, 2026 | 200.31 | 208.78 | 200.31 | 205.66 | 201.44 | 0.53% | 1,852,571 |
| Feb 4, 2026 | 206.87 | 209.00 | 203.11 | 204.58 | 200.38 | -1.19% | 2,014,971 |
| Feb 3, 2026 | 197.92 | 208.06 | 197.00 | 207.04 | 202.79 | 5.13% | 2,302,333 |
| Jan 30, 2026 | 199.29 | 199.29 | 195.95 | 196.94 | 192.90 | -0.85% | 3,436,861 |
| Jan 29, 2026 | 200.38 | 201.99 | 197.00 | 198.63 | 194.55 | -0.88% | 4,250,253 |
| Jan 28, 2026 | 199.95 | 202.67 | 199.21 | 200.39 | 196.28 | 0.79% | 2,403,805 |
| Jan 27, 2026 | 197.85 | 203.38 | 197.07 | 198.81 | 194.73 | -0.01% | 2,227,744 |