Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico · Delayed Price · Currency is MXN 186.13
-4.35 (-2.28%)
Nov 12, 2025, 2:59 PM CST
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 190.16 | 192.97 | 183.82 | 186.62 | 186.62 | -1.92% | 2,695,112 |
| Nov 11, 2025 | 184.29 | 191.48 | 184.29 | 190.28 | 190.28 | 3.41% | 2,643,205 |
| Nov 10, 2025 | 184.00 | 185.08 | 182.62 | 184.00 | 184.00 | -0.61% | 1,501,005 |
| Nov 7, 2025 | 182.83 | 186.47 | 182.78 | 185.12 | 185.12 | 1.42% | 1,144,898 |
| Nov 6, 2025 | 182.83 | 183.90 | 182.02 | 182.53 | 182.53 | -0.69% | 1,069,330 |
| Nov 5, 2025 | 182.48 | 186.45 | 182.03 | 183.79 | 183.79 | 0.72% | 1,529,045 |
| Nov 4, 2025 | 179.06 | 183.20 | 175.48 | 182.48 | 182.48 | 1.51% | 1,716,431 |
| Nov 3, 2025 | 179.94 | 181.34 | 178.00 | 179.76 | 178.76 | -0.10% | 891,852 |
| Oct 31, 2025 | 178.69 | 180.32 | 177.22 | 179.94 | 178.94 | 0.89% | 1,855,762 |
| Oct 30, 2025 | 179.87 | 179.89 | 177.64 | 178.35 | 177.36 | -0.61% | 2,156,307 |
| Oct 29, 2025 | 178.73 | 180.89 | 178.01 | 179.45 | 178.45 | 0.18% | 1,086,364 |
| Oct 28, 2025 | 177.76 | 182.37 | 177.48 | 179.12 | 178.12 | 1.27% | 2,301,583 |
| Oct 27, 2025 | 177.88 | 178.56 | 176.00 | 176.87 | 175.89 | -0.20% | 1,785,145 |
| Oct 24, 2025 | 180.51 | 182.19 | 176.74 | 177.22 | 176.23 | -2.50% | 1,006,580 |
| Oct 23, 2025 | 177.41 | 183.00 | 175.56 | 181.77 | 180.76 | 1.46% | 790,276 |
| Oct 22, 2025 | 177.25 | 179.53 | 177.10 | 179.15 | 178.15 | 1.12% | 675,782 |
| Oct 21, 2025 | 178.78 | 179.77 | 176.10 | 177.17 | 176.18 | -0.58% | 863,870 |
| Oct 20, 2025 | 180.00 | 181.08 | 177.50 | 178.20 | 177.21 | -0.90% | 680,488 |
| Oct 17, 2025 | 181.65 | 182.25 | 178.44 | 179.82 | 178.82 | -1.18% | 668,876 |
| Oct 16, 2025 | 179.61 | 185.32 | 179.09 | 181.97 | 180.96 | 2.13% | 2,092,226 |
| Oct 15, 2025 | 177.67 | 179.20 | 176.27 | 178.17 | 177.18 | 0.79% | 1,073,357 |
| Oct 14, 2025 | 179.52 | 179.87 | 176.52 | 176.78 | 175.80 | -1.22% | 905,065 |
| Oct 13, 2025 | 179.14 | 181.94 | 177.00 | 178.96 | 177.96 | 0.40% | 1,098,010 |
| Oct 10, 2025 | 180.19 | 181.07 | 177.95 | 178.24 | 177.25 | -1.03% | 1,288,689 |
| Oct 9, 2025 | 182.99 | 183.84 | 180.00 | 180.10 | 179.10 | -1.58% | 1,442,789 |
| Oct 8, 2025 | 183.62 | 185.80 | 181.21 | 182.99 | 181.97 | -0.49% | 1,646,428 |
| Oct 7, 2025 | 188.69 | 189.30 | 182.57 | 183.89 | 182.87 | -2.54% | 1,122,775 |
| Oct 6, 2025 | 191.17 | 191.17 | 186.78 | 188.69 | 187.64 | -1.22% | 1,274,715 |
| Oct 3, 2025 | 190.35 | 192.26 | 189.61 | 191.03 | 189.97 | 0.52% | 2,789,593 |
| Oct 2, 2025 | 190.57 | 191.13 | 189.51 | 190.04 | 188.98 | -0.78% | 785,364 |
| Oct 1, 2025 | 192.55 | 192.55 | 190.50 | 191.53 | 190.47 | -0.26% | 1,169,035 |
| Sep 30, 2025 | 189.51 | 192.40 | 189.00 | 192.02 | 190.95 | 1.26% | 2,369,751 |
| Sep 29, 2025 | 190.22 | 192.00 | 188.64 | 189.63 | 188.58 | 0.26% | 866,563 |
| Sep 26, 2025 | 186.81 | 191.04 | 186.54 | 189.13 | 188.08 | 0.90% | 1,668,202 |
| Sep 25, 2025 | 188.76 | 191.89 | 186.90 | 187.44 | 186.40 | -1.66% | 2,324,985 |
| Sep 24, 2025 | 190.62 | 192.80 | 190.10 | 190.60 | 189.54 | 0.05% | 1,175,716 |
| Sep 23, 2025 | 189.89 | 190.82 | 189.20 | 190.51 | 189.45 | 0.63% | 1,144,007 |
| Sep 22, 2025 | 188.97 | 190.79 | 187.89 | 189.31 | 188.26 | -0.60% | 1,104,997 |
| Sep 19, 2025 | 186.55 | 191.00 | 185.57 | 190.46 | 189.40 | 1.93% | 6,031,925 |
| Sep 18, 2025 | 186.73 | 189.52 | 185.20 | 186.85 | 185.81 | -0.03% | 2,148,493 |
| Sep 17, 2025 | 188.38 | 190.00 | 186.08 | 186.91 | 185.87 | -1.28% | 1,701,706 |
| Sep 15, 2025 | 186.08 | 189.86 | 186.02 | 189.34 | 188.29 | 1.26% | 1,100,480 |
| Sep 12, 2025 | 185.28 | 187.40 | 183.51 | 186.99 | 185.95 | 1.08% | 1,485,274 |
| Sep 11, 2025 | 182.94 | 185.30 | 181.02 | 184.99 | 183.96 | 1.56% | 2,589,536 |
| Sep 10, 2025 | 183.10 | 184.78 | 181.75 | 182.14 | 181.13 | -0.60% | 4,180,475 |
| Sep 9, 2025 | 187.73 | 190.09 | 183.00 | 183.24 | 182.22 | -3.26% | 3,175,977 |
| Sep 8, 2025 | 189.53 | 191.51 | 188.59 | 189.41 | 188.36 | -0.07% | 892,099 |
| Sep 5, 2025 | 193.19 | 193.25 | 188.21 | 189.54 | 188.49 | -1.59% | 1,018,041 |
| Sep 4, 2025 | 190.64 | 193.69 | 190.60 | 192.61 | 191.54 | 1.17% | 731,914 |
| Sep 3, 2025 | 193.00 | 195.62 | 189.83 | 190.39 | 189.33 | -0.92% | 1,516,135 |