Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico · Delayed Price · Currency is MXN 222.20
+4.01 (1.84%)
Oct 30, 2026, 1:59 PM CST
Arca Continental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 216.73 | 223.21 | 212.03 | 222.20 | 222.20 | 1.84% | 1,928,775 |
| Oct 29, 2026 | 216.57 | 219.96 | 215.99 | 218.19 | 218.19 | 0.24% | 1,443,081 |
| Oct 28, 2026 | 216.53 | 218.28 | 215.31 | 217.66 | 217.66 | 0.02% | 2,087,349 |
| Oct 27, 2026 | 216.50 | 218.14 | 214.05 | 217.62 | 217.62 | 0.75% | 3,612,387 |
| Oct 26, 2026 | 219.53 | 219.93 | 216.85 | 218.00 | 216.00 | -0.20% | 1,222,911 |
| Oct 23, 2026 | 220.72 | 222.97 | 217.46 | 218.44 | 216.44 | -1.53% | 1,388,029 |
| Oct 22, 2026 | 215.41 | 222.50 | 214.91 | 221.84 | 219.81 | 2.80% | 2,093,880 |
| Oct 21, 2026 | 216.00 | 219.00 | 213.77 | 215.80 | 213.82 | -0.50% | 1,264,042 |
| Oct 20, 2026 | 211.46 | 218.80 | 211.46 | 216.88 | 214.89 | 2.05% | 2,343,822 |
| Oct 19, 2026 | 210.70 | 213.00 | 210.00 | 212.52 | 210.57 | 1.36% | 1,724,643 |
| Oct 16, 2026 | 206.08 | 210.40 | 206.08 | 209.66 | 207.74 | 1.59% | 3,607,145 |
| Oct 15, 2026 | 206.81 | 207.99 | 204.77 | 206.38 | 204.49 | 0.29% | 3,084,424 |
| Oct 14, 2026 | 205.09 | 206.36 | 202.66 | 205.79 | 203.90 | 0.84% | 1,247,379 |
| Oct 13, 2026 | 203.86 | 208.00 | 203.22 | 204.07 | 202.20 | -0.47% | 1,977,789 |
| Oct 12, 2026 | 200.06 | 205.39 | 200.06 | 205.04 | 203.16 | 1.97% | 872,626 |
| Oct 9, 2026 | 197.44 | 201.66 | 196.13 | 201.07 | 199.23 | 2.75% | 1,253,635 |
| Oct 8, 2026 | 194.50 | 196.14 | 194.12 | 195.69 | 193.90 | 0.55% | 1,335,275 |
| Oct 7, 2026 | 194.99 | 194.99 | 192.90 | 194.62 | 192.84 | -0.30% | 1,257,414 |
| Oct 6, 2026 | 193.27 | 196.91 | 192.25 | 195.21 | 193.42 | 0.92% | 2,526,335 |
| Oct 5, 2026 | 196.61 | 196.70 | 192.12 | 193.43 | 191.66 | -1.09% | 1,609,587 |
| Oct 2, 2026 | 193.48 | 196.44 | 191.84 | 195.57 | 193.78 | 0.86% | 1,738,438 |
| Oct 1, 2026 | 193.58 | 195.18 | 191.60 | 193.90 | 192.12 | 0.17% | 1,366,652 |
| Sep 30, 2026 | 195.15 | 196.49 | 193.00 | 193.58 | 191.81 | -0.69% | 2,985,940 |
| Sep 29, 2026 | 197.00 | 200.09 | 194.68 | 194.93 | 193.14 | -1.29% | 1,520,144 |
| Sep 28, 2026 | 199.56 | 201.77 | 196.99 | 197.47 | 195.66 | -1.09% | 1,378,273 |
| Sep 25, 2026 | 197.68 | 199.98 | 197.06 | 199.64 | 197.81 | 0.98% | 822,883 |
| Sep 24, 2026 | 198.06 | 199.45 | 196.18 | 197.71 | 195.90 | -0.04% | 496,821 |
| Sep 23, 2026 | 197.56 | 199.45 | 197.20 | 197.79 | 195.98 | 0.10% | 767,541 |
| Sep 22, 2026 | 195.33 | 198.49 | 195.33 | 197.60 | 195.79 | 0.47% | 1,264,634 |
| Sep 21, 2026 | 201.08 | 201.53 | 195.01 | 196.68 | 194.88 | -2.28% | 1,427,188 |
| Sep 18, 2026 | 200.29 | 201.99 | 199.12 | 201.27 | 199.43 | 0.45% | 9,561,217 |
| Sep 17, 2026 | 199.22 | 202.64 | 198.09 | 200.36 | 198.52 | 0.29% | 1,648,113 |
| Sep 15, 2026 | 198.00 | 201.47 | 198.00 | 199.78 | 197.95 | 0.40% | 3,163,496 |
| Sep 14, 2026 | 196.89 | 199.50 | 195.08 | 198.99 | 197.17 | 1.59% | 1,746,074 |
| Sep 11, 2026 | 194.85 | 196.46 | 194.58 | 195.87 | 194.07 | 0.43% | 1,773,937 |
| Sep 10, 2026 | 193.51 | 195.97 | 193.50 | 195.03 | 193.24 | 0.76% | 2,020,600 |
| Sep 9, 2026 | 191.43 | 194.98 | 190.66 | 193.56 | 191.79 | 0.78% | 1,860,509 |
| Sep 8, 2026 | 188.74 | 192.50 | 188.40 | 192.07 | 190.31 | 0.58% | 981,098 |
| Sep 7, 2026 | 191.00 | 192.95 | 188.75 | 190.97 | 189.22 | -0.84% | 203,392 |
| Sep 4, 2026 | 193.10 | 194.34 | 192.00 | 192.58 | 190.81 | -0.75% | 975,218 |
| Sep 3, 2026 | 193.30 | 195.46 | 192.93 | 194.03 | 192.25 | 0.38% | 1,263,600 |
| Sep 2, 2026 | 192.82 | 194.05 | 190.02 | 193.30 | 191.53 | 0.35% | 1,587,957 |
| Sep 1, 2026 | 194.70 | 197.48 | 192.25 | 192.62 | 190.85 | -1.11% | 1,238,815 |
| Aug 31, 2026 | 194.58 | 195.21 | 191.55 | 194.79 | 193.00 | 0.35% | 3,924,471 |
| Aug 28, 2026 | 193.99 | 195.21 | 191.88 | 194.11 | 192.33 | 0.04% | 658,189 |
| Aug 27, 2026 | 195.14 | 196.90 | 193.73 | 194.04 | 192.26 | -0.84% | 931,574 |
| Aug 26, 2026 | 197.90 | 198.69 | 195.30 | 195.68 | 193.89 | -1.15% | 1,192,612 |
| Aug 25, 2026 | 195.05 | 198.32 | 194.98 | 197.95 | 196.14 | 1.33% | 652,641 |
| Aug 24, 2026 | 192.22 | 195.97 | 192.22 | 195.35 | 193.56 | 1.66% | 464,068 |
| Aug 21, 2026 | 189.19 | 193.46 | 189.19 | 192.16 | 190.40 | 1.23% | 2,160,760 |