Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico
· Delayed Price · Currency is MXN 187.13
-0.61 (-0.32%)
At close: Dec 5, 2025
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.00 | 188.27 | 186.00 | 187.13 | 187.13 | -0.32% | 875,305 |
| Dec 4, 2025 | 185.83 | 188.53 | 185.11 | 187.74 | 187.74 | 1.46% | 1,227,814 |
| Dec 3, 2025 | 189.29 | 189.29 | 184.33 | 185.03 | 185.03 | -2.20% | 2,066,513 |
| Dec 2, 2025 | 186.76 | 190.00 | 184.73 | 189.19 | 189.19 | 1.27% | 2,351,379 |
| Dec 1, 2025 | 186.75 | 187.53 | 183.89 | 186.81 | 186.81 | 0.03% | 1,364,838 |
| Nov 28, 2025 | 181.51 | 187.18 | 180.58 | 186.75 | 186.75 | 3.30% | 1,661,764 |
| Nov 27, 2025 | 182.01 | 183.21 | 180.31 | 180.78 | 180.78 | -1.15% | 363,772 |
| Nov 26, 2025 | 182.86 | 183.97 | 181.07 | 182.89 | 182.89 | 0.10% | 598,024 |
| Nov 25, 2025 | 182.53 | 183.36 | 180.61 | 182.70 | 182.70 | 0.51% | 660,309 |
| Nov 24, 2025 | 181.88 | 182.98 | 180.46 | 181.78 | 181.78 | -0.17% | 3,105,596 |
| Nov 21, 2025 | 182.75 | 185.42 | 179.74 | 182.09 | 182.09 | -0.25% | 1,391,085 |
| Nov 20, 2025 | 181.01 | 184.63 | 181.01 | 182.54 | 182.54 | 1.17% | 1,241,299 |
| Nov 19, 2025 | 183.15 | 183.76 | 179.60 | 180.43 | 180.43 | -1.72% | 1,786,641 |
| Nov 18, 2025 | 183.97 | 186.88 | 182.22 | 183.58 | 183.58 | -0.21% | 2,618,885 |
| Nov 14, 2025 | 183.32 | 185.74 | 181.03 | 183.97 | 183.97 | -0.02% | 2,177,548 |
| Nov 13, 2025 | 186.71 | 187.03 | 182.04 | 184.00 | 184.00 | -1.40% | 1,700,491 |
| Nov 12, 2025 | 190.16 | 192.97 | 183.82 | 186.62 | 186.62 | -2.03% | 4,096,849 |
| Nov 11, 2025 | 184.29 | 191.48 | 184.29 | 190.48 | 190.48 | 3.36% | 2,643,314 |
| Nov 10, 2025 | 184.00 | 185.08 | 182.62 | 184.29 | 184.29 | -0.29% | 1,501,005 |
| Nov 7, 2025 | 182.83 | 186.47 | 182.78 | 184.83 | 184.83 | 1.09% | 1,144,898 |
| Nov 6, 2025 | 182.83 | 183.90 | 182.02 | 182.83 | 182.83 | -0.35% | 1,060,934 |
| Nov 5, 2025 | 182.48 | 186.45 | 182.03 | 183.48 | 183.48 | 0.33% | 1,528,738 |
| Nov 4, 2025 | 179.06 | 183.20 | 175.48 | 182.87 | 182.87 | 1.73% | 1,713,331 |
| Nov 3, 2025 | 179.94 | 181.34 | 178.00 | 179.76 | 178.76 | -0.10% | 890,685 |
| Oct 31, 2025 | 178.69 | 180.32 | 177.22 | 179.94 | 178.94 | 0.89% | 1,853,603 |
| Oct 30, 2025 | 179.87 | 179.89 | 177.64 | 178.35 | 177.36 | -0.61% | 2,156,074 |
| 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% | 1,769,358 |
| 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% | 665,676 |
| 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% | 1,439,830 |
| 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 | 190.46 | -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% | 1,667,887 |
| 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% | 1,096,967 |
| 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% | 888,450 |
| 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% | 1,513,262 |
| Sep 2, 2025 | 193.97 | 195.94 | 191.05 | 192.15 | 191.08 | -1.23% | 1,062,385 |
| Sep 1, 2025 | 190.40 | 195.00 | 190.36 | 194.54 | 193.46 | 2.19% | 151,363 |
| Aug 29, 2025 | 196.07 | 196.07 | 189.77 | 190.38 | 189.32 | -3.14% | 1,763,043 |
| Aug 28, 2025 | 197.31 | 197.84 | 195.02 | 196.56 | 195.47 | 0.12% | 663,058 |
| Aug 27, 2025 | 193.51 | 197.00 | 190.95 | 196.33 | 195.24 | 1.36% | 840,643 |
| Aug 26, 2025 | 200.31 | 202.92 | 192.74 | 193.69 | 192.61 | -3.50% | 3,924,019 |
| Aug 25, 2025 | 201.77 | 202.40 | 199.69 | 200.71 | 199.59 | -0.53% | 684,531 |
| Aug 22, 2025 | 202.41 | 203.99 | 200.91 | 201.78 | 200.66 | -0.30% | 1,747,748 |
| Aug 21, 2025 | 198.23 | 204.39 | 197.84 | 202.38 | 201.25 | 2.31% | 2,530,493 |
| Aug 20, 2025 | 200.00 | 202.85 | 197.40 | 197.81 | 196.71 | -1.56% | 957,978 |
| Aug 19, 2025 | 197.60 | 202.62 | 196.96 | 200.95 | 199.83 | 1.42% | 1,351,305 |
| Aug 18, 2025 | 199.09 | 199.51 | 196.82 | 198.13 | 197.03 | -0.30% | 1,807,780 |
| Aug 15, 2025 | 197.41 | 199.50 | 196.46 | 198.72 | 197.61 | 1.66% | 585,229 |
| Aug 14, 2025 | 198.10 | 198.10 | 193.56 | 195.48 | 194.39 | -1.22% | 1,016,181 |
| Aug 13, 2025 | 198.33 | 198.99 | 195.21 | 197.89 | 196.79 | 0.23% | 1,377,879 |
| Aug 12, 2025 | 197.00 | 198.35 | 195.08 | 197.43 | 196.33 | 0.23% | 1,307,295 |
| Aug 11, 2025 | 195.16 | 197.42 | 194.61 | 196.98 | 195.88 | -0.15% | 644,496 |
| Aug 8, 2025 | 198.86 | 200.98 | 195.83 | 197.28 | 196.18 | -1.10% | 936,852 |
| Aug 7, 2025 | 197.01 | 201.00 | 197.01 | 199.48 | 198.37 | 0.80% | 1,840,790 |
| Aug 6, 2025 | 198.60 | 200.00 | 197.01 | 197.89 | 196.79 | -0.33% | 1,886,551 |
| Aug 5, 2025 | 195.51 | 199.42 | 195.51 | 198.55 | 197.45 | 1.21% | 1,227,440 |
| Aug 4, 2025 | 196.75 | 197.69 | 193.59 | 196.18 | 195.09 | 0.20% | 767,901 |
| Aug 1, 2025 | 198.00 | 198.39 | 193.68 | 195.78 | 194.69 | -0.43% | 847,100 |
| Jul 31, 2025 | 194.40 | 198.21 | 193.01 | 196.62 | 195.53 | 1.30% | 1,469,910 |
| Jul 30, 2025 | 196.91 | 198.77 | 193.25 | 194.09 | 193.01 | -1.77% | 969,372 |
| Jul 29, 2025 | 198.99 | 198.99 | 193.57 | 197.59 | 196.49 | -0.14% | 1,343,225 |
| Jul 28, 2025 | 195.93 | 198.63 | 193.30 | 197.87 | 196.77 | 0.72% | 869,305 |
| Jul 25, 2025 | 195.14 | 197.02 | 192.01 | 196.45 | 195.36 | 1.39% | 1,197,194 |
| Jul 24, 2025 | 194.24 | 196.99 | 193.02 | 193.75 | 192.67 | -0.53% | 1,201,154 |
| Jul 23, 2025 | 193.34 | 197.49 | 193.33 | 194.78 | 193.70 | 0.74% | 1,767,000 |
| Jul 22, 2025 | 193.75 | 196.08 | 192.01 | 193.34 | 192.26 | -1.15% | 1,303,451 |
| Jul 21, 2025 | 195.37 | 199.79 | 193.33 | 195.59 | 194.50 | -0.43% | 1,335,796 |
| Jul 18, 2025 | 193.19 | 197.51 | 193.03 | 196.44 | 195.35 | 0.51% | 1,142,009 |
| Jul 17, 2025 | 191.32 | 198.98 | 189.85 | 195.44 | 194.35 | 2.46% | 1,717,361 |