Skip to main content
logo
Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico flag Mexico · Delayed Price · Currency is MXN
192.38
-4.67 (-2.37%)
At close: Mar 20, 2026

Arca Continental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026196.72197.63190.10192.38192.38-2.37%3,435,211
Mar 19, 2026198.79199.69195.91197.05197.05-0.91%651,165
Mar 18, 2026197.80200.38197.80198.85198.850.31%809,538
Mar 17, 2026198.90201.77196.58198.23198.230.60%1,197,569
Mar 13, 2026198.44201.63196.71197.04197.04-0.87%529,611
Mar 12, 2026205.06205.06197.53198.77198.77-2.58%1,201,259
Mar 11, 2026200.11204.47199.09204.04204.042.47%1,176,807
Mar 10, 2026202.47204.59198.02199.12199.12-2.15%1,271,538
Mar 9, 2026204.87205.77202.02203.49203.49-1.61%1,395,585
Mar 6, 2026206.29209.81202.99206.81206.810.75%1,154,934
Mar 5, 2026206.39209.65204.64205.27205.27-0.68%1,566,914
Mar 4, 2026205.25207.58198.08206.67206.672.70%1,318,598
Mar 3, 2026204.01204.02197.08201.23201.23-2.19%1,117,476
Mar 2, 2026208.31208.31203.31205.73205.73-0.75%505,230
Feb 27, 2026205.78210.61205.78207.28207.28-1.60%1,931,650
Feb 26, 2026205.49211.30205.30210.66210.662.74%1,811,475
Feb 25, 2026208.00208.00204.34205.05205.05-2,599,192
Feb 24, 2026207.54208.98204.00205.06205.06-0.70%2,372,860
Feb 23, 2026210.50210.65205.62206.51206.51-1.96%1,557,464
Feb 20, 2026210.09211.69208.56210.64210.640.32%1,115,563
Feb 19, 2026209.56213.26208.89209.96209.960.69%1,006,392
Feb 18, 2026210.71212.07207.20208.52208.52-1.53%1,272,292
Feb 17, 2026210.08213.00209.99211.77211.771.31%978,908
Feb 16, 2026210.00210.00205.02209.04209.04-0.63%178,961
Feb 13, 2026208.00211.11204.93210.37210.371.72%1,724,636
Feb 12, 2026204.00210.00204.00206.82206.821.05%1,432,267
Feb 11, 2026205.44206.31204.31204.67204.670.12%1,740,529
Feb 10, 2026205.50206.43203.75204.42204.42-0.38%2,488,952
Feb 9, 2026204.63206.24204.08205.21205.21-0.20%2,043,708
Feb 6, 2026206.70208.80203.60205.62205.62-0.02%2,817,792
Feb 5, 2026200.31208.78200.31205.66205.660.53%1,852,571
Feb 4, 2026206.87209.00203.11204.58204.58-1.19%2,014,971
Feb 3, 2026197.92208.06197.00207.04207.045.13%2,302,333
Jan 30, 2026199.29199.29195.95196.94196.94-0.85%3,436,861
Jan 29, 2026200.38201.99197.00198.63198.63-0.88%4,250,253
Jan 28, 2026199.95202.67199.21200.39200.390.79%2,403,805
Jan 27, 2026197.85203.38197.07198.81198.81-0.01%2,227,744
Jan 26, 2026199.06202.11195.64198.82198.82-0.25%1,466,415
Jan 23, 2026198.48202.69195.56199.32199.320.38%1,564,895
Jan 22, 2026199.16200.61197.08198.56198.56-0.56%1,584,794
Jan 21, 2026197.71200.34197.32199.68199.680.68%4,023,397
Jan 20, 2026201.67201.67194.37198.33198.33-2.15%4,342,755
Jan 19, 2026200.99204.00198.05202.69202.691.82%320,393
Jan 16, 2026198.18201.50196.85199.06199.060.42%2,336,170
Jan 15, 2026196.83202.29195.08198.23198.230.66%1,797,439
Jan 14, 2026189.19197.45188.75196.94196.944.22%1,508,487
Jan 13, 2026195.01196.40188.60188.96188.96-3.70%2,495,572
Jan 12, 2026196.46198.97195.37196.22196.220.15%1,592,183
Jan 9, 2026194.82196.85193.94195.93195.930.78%1,707,215
Jan 8, 2026192.17195.64191.92194.41194.410.81%2,322,674