Skip to main content
Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico flag Mexico · Delayed Price · Currency is MXN
205.27
-1.40 (-0.68%)
At close: Mar 5, 2026

Arca Continental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 2026191.04193.39190.21192.85192.850.72%2,200,593
Jan 6, 2026194.99195.18190.52191.48191.48-1.68%1,588,188
Jan 5, 2026194.99196.82191.50194.76194.760.39%896,207
Jan 2, 2026195.98196.99192.35194.01194.01-0.45%685,645
Dec 31, 2025194.50195.37192.86194.88194.880.11%738,069
Dec 30, 2025198.71198.71192.83194.66194.66-1.42%830,692
Dec 29, 2025197.71199.20197.14197.47197.470.06%474,183
Dec 26, 2025197.64198.23196.81197.35197.350.15%89,587
Dec 24, 2025199.05199.06196.51197.06197.06-0.50%100,432
Dec 23, 2025196.57199.29194.98198.06198.061.26%958,305
Dec 22, 2025194.50196.89190.37195.60195.600.28%1,223,077
Dec 19, 2025190.35195.49189.72195.05195.052.65%5,136,603
Dec 18, 2025190.45191.80189.03190.01190.010.21%1,721,925
Dec 17, 2025190.69191.42188.00189.62189.62-0.08%2,112,262
Dec 16, 2025192.53192.98189.06189.77189.77-1.39%2,962,238
Dec 15, 2025193.99195.59191.00192.45192.45-0.83%1,797,409
Dec 11, 2025188.70195.84188.70194.06194.063.43%1,124,728
Dec 10, 2025188.58189.56186.15187.62187.62-0.55%2,772,895
Dec 9, 2025185.70190.26185.70188.66188.660.19%1,040,280
Dec 8, 2025186.88189.10184.96188.31188.310.63%1,679,389
Dec 5, 2025186.00188.27186.00187.13187.13-0.32%875,305
Dec 4, 2025185.83188.53185.11187.74187.741.46%1,227,814
Dec 3, 2025189.29189.29184.33185.03185.03-2.20%2,066,513
Dec 2, 2025186.76190.00184.73189.19189.191.27%2,351,379
Dec 1, 2025186.75187.53183.89186.81186.810.03%1,364,838
Nov 28, 2025181.51187.18180.58186.75186.753.30%1,661,764
Nov 27, 2025182.01183.21180.31180.78180.78-1.15%363,772
Nov 26, 2025182.86183.97181.07182.89182.890.10%598,024
Nov 25, 2025182.53183.36180.61182.70182.700.51%660,309
Nov 24, 2025181.88182.98180.46181.78181.78-0.17%3,105,596
Nov 21, 2025182.75185.42179.74182.09182.09-0.25%1,391,085
Nov 20, 2025181.01184.63181.01182.54182.541.17%1,241,299
Nov 19, 2025183.15183.76179.60180.43180.43-1.72%1,786,641
Nov 18, 2025183.97186.88182.22183.58183.58-0.21%2,618,885
Nov 14, 2025183.32185.74181.03183.97183.97-0.02%2,177,548
Nov 13, 2025186.71187.03182.04184.00184.00-1.40%1,700,491
Nov 12, 2025190.16192.97183.82186.62186.62-2.03%4,096,849
Nov 11, 2025184.29191.48184.29190.48190.483.36%2,643,314
Nov 10, 2025184.00185.08182.62184.29184.29-0.29%1,501,005
Nov 7, 2025182.83186.47182.78184.83184.831.09%1,144,898
Nov 6, 2025182.83183.90182.02182.83182.83-0.35%1,060,934
Nov 5, 2025182.48186.45182.03183.48183.480.33%1,528,738
Nov 4, 2025179.06183.20175.48182.87182.871.73%1,713,331
Nov 3, 2025179.94181.34178.00179.76178.76-0.10%890,685
Oct 31, 2025178.69180.32177.22179.94178.940.89%1,853,603
Oct 30, 2025179.87179.89177.64178.35177.36-0.61%2,156,074
Oct 29, 2025178.73180.89178.01179.45178.450.18%1,086,364
Oct 28, 2025177.76182.37177.48179.12178.121.27%2,301,583
Oct 27, 2025177.88178.56176.00176.87175.89-0.20%1,769,358
Oct 24, 2025180.51182.19176.74177.22176.23-2.50%1,006,580
Oct 23, 2025177.41183.00175.56181.77180.761.46%790,276
Oct 22, 2025177.25179.53177.10179.15178.151.12%675,782
Oct 21, 2025178.78179.77176.10177.17176.18-0.58%863,870
Oct 20, 2025180.00181.08177.50178.20177.21-0.90%680,488
Oct 17, 2025181.65182.25178.44179.82178.82-1.18%665,676
Oct 16, 2025179.61185.32179.09181.97180.962.13%2,092,226
Oct 15, 2025177.67179.20176.27178.17177.180.79%1,073,357
Oct 14, 2025179.52179.87176.52176.78175.80-1.22%905,065
Oct 13, 2025179.14181.94177.00178.96177.960.40%1,098,010
Oct 10, 2025180.19181.07177.95178.24177.25-1.03%1,288,689