Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico · Delayed Price · Currency is MXN 196.32
-4.95 (-2.46%)
Sep 21, 2026, 1:59 PM CST
Arca Continental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 201.08 | 201.53 | 195.01 | 196.80 | 196.80 | -2.22% | 1,088,294 |
| Sep 18, 2026 | 200.29 | 201.99 | 199.12 | 201.27 | 201.27 | 0.45% | 9,561,217 |
| Sep 17, 2026 | 199.22 | 202.64 | 198.09 | 200.36 | 200.36 | 0.29% | 1,648,113 |
| Sep 15, 2026 | 198.00 | 201.47 | 198.00 | 199.78 | 199.78 | 0.40% | 3,163,496 |
| Sep 14, 2026 | 196.89 | 199.50 | 195.08 | 198.99 | 198.99 | 1.59% | 1,746,074 |
| Sep 11, 2026 | 194.85 | 196.46 | 194.58 | 195.87 | 195.87 | 0.43% | 1,773,937 |
| Sep 10, 2026 | 193.51 | 195.97 | 193.50 | 195.03 | 195.03 | 0.76% | 2,020,600 |
| Sep 9, 2026 | 191.43 | 194.98 | 190.66 | 193.56 | 193.56 | 0.78% | 1,860,509 |
| Sep 8, 2026 | 188.74 | 192.50 | 188.40 | 192.07 | 192.07 | 0.58% | 981,098 |
| Sep 7, 2026 | 191.00 | 192.95 | 188.75 | 190.97 | 190.97 | -0.84% | 203,392 |
| Sep 4, 2026 | 193.10 | 194.34 | 192.00 | 192.58 | 192.58 | -0.75% | 975,218 |
| Sep 3, 2026 | 193.30 | 195.46 | 192.93 | 194.03 | 194.03 | 0.38% | 1,263,600 |
| Sep 2, 2026 | 192.82 | 194.05 | 190.02 | 193.30 | 193.30 | 0.35% | 1,587,957 |
| Sep 1, 2026 | 194.70 | 197.48 | 192.25 | 192.62 | 192.62 | -1.11% | 1,238,815 |
| Aug 31, 2026 | 194.58 | 195.21 | 191.55 | 194.79 | 194.79 | 0.35% | 3,924,471 |
| Aug 28, 2026 | 193.99 | 195.21 | 191.88 | 194.11 | 194.11 | 0.04% | 658,189 |
| Aug 27, 2026 | 195.14 | 196.90 | 193.73 | 194.04 | 194.04 | -0.84% | 931,574 |
| Aug 26, 2026 | 197.90 | 198.69 | 195.30 | 195.68 | 195.68 | -1.15% | 1,192,612 |
| Aug 25, 2026 | 195.05 | 198.32 | 194.98 | 197.95 | 197.95 | 1.33% | 652,641 |
| Aug 24, 2026 | 192.22 | 195.97 | 192.22 | 195.35 | 195.35 | 1.66% | 464,068 |
| Aug 21, 2026 | 189.19 | 193.46 | 189.19 | 192.16 | 192.16 | 1.23% | 2,160,760 |
| Aug 20, 2026 | 189.98 | 191.37 | 188.36 | 189.82 | 189.82 | 0.65% | 3,001,003 |
| Aug 19, 2026 | 190.00 | 191.73 | 186.77 | 188.60 | 188.60 | -1.15% | 2,342,544 |
| Aug 18, 2026 | 192.20 | 193.55 | 190.31 | 190.80 | 190.80 | -0.09% | 2,507,649 |
| Aug 17, 2026 | 192.00 | 192.67 | 190.24 | 190.98 | 190.98 | -0.93% | 477,231 |
| Aug 14, 2026 | 192.42 | 193.61 | 191.63 | 192.78 | 192.78 | -0.06% | 494,379 |
| Aug 13, 2026 | 198.69 | 198.69 | 192.72 | 192.89 | 192.89 | -0.67% | 1,023,125 |
| Aug 12, 2026 | 193.11 | 195.26 | 191.53 | 194.19 | 194.19 | 0.08% | 862,985 |
| Aug 11, 2026 | 195.56 | 196.41 | 193.48 | 194.04 | 194.04 | -0.81% | 1,275,671 |
| Aug 10, 2026 | 197.87 | 197.87 | 195.09 | 195.62 | 195.62 | -0.91% | 638,036 |
| Aug 7, 2026 | 194.63 | 198.20 | 193.01 | 197.42 | 197.42 | 1.42% | 1,794,899 |
| Aug 6, 2026 | 193.79 | 195.49 | 192.70 | 194.66 | 194.66 | 0.68% | 2,260,898 |
| Aug 5, 2026 | 194.25 | 195.45 | 191.27 | 193.35 | 193.35 | -0.48% | 2,570,713 |
| Aug 4, 2026 | 194.00 | 196.58 | 192.50 | 194.29 | 194.29 | 0.60% | 1,797,319 |
| Aug 3, 2026 | 197.46 | 197.51 | 194.18 | 195.63 | 193.12 | -1.43% | 1,713,090 |
| Jul 31, 2026 | 202.00 | 202.00 | 195.67 | 198.46 | 195.92 | -0.36% | 3,769,391 |
| Jul 30, 2026 | 196.24 | 199.94 | 196.24 | 199.18 | 196.63 | 0.53% | 1,768,153 |
| Jul 29, 2026 | 197.71 | 198.47 | 193.72 | 198.13 | 195.59 | 0.22% | 2,307,318 |
| Jul 28, 2026 | 199.00 | 203.48 | 196.63 | 197.70 | 195.17 | -0.80% | 2,388,012 |
| Jul 27, 2026 | 198.80 | 199.84 | 194.27 | 199.30 | 196.75 | 0.11% | 2,085,764 |
| Jul 24, 2026 | 196.65 | 200.33 | 195.80 | 199.09 | 196.54 | 1.37% | 778,024 |
| Jul 23, 2026 | 203.74 | 203.74 | 195.50 | 196.39 | 193.87 | -4.45% | 2,712,809 |
| Jul 22, 2026 | 204.26 | 209.35 | 204.26 | 205.54 | 202.91 | 0.84% | 2,055,093 |
| Jul 21, 2026 | 201.50 | 204.51 | 200.85 | 203.83 | 201.22 | 1.08% | 1,615,792 |
| Jul 20, 2026 | 201.00 | 203.50 | 199.92 | 201.66 | 199.08 | 0.60% | 1,942,007 |
| Jul 17, 2026 | 196.45 | 200.82 | 196.39 | 200.45 | 197.88 | 2.27% | 2,465,653 |
| Jul 16, 2026 | 197.32 | 197.32 | 195.20 | 196.01 | 193.50 | -0.11% | 2,309,528 |
| Jul 15, 2026 | 197.87 | 199.90 | 195.11 | 196.22 | 193.71 | -0.60% | 4,384,485 |
| Jul 14, 2026 | 198.89 | 199.82 | 196.83 | 197.40 | 194.87 | -0.26% | 2,835,816 |
| Jul 13, 2026 | 198.01 | 200.30 | 196.22 | 197.91 | 195.37 | -0.16% | 3,272,939 |