Skip to main content
Arca Continental, S.A.B. de C.V. (BMV:AC)
Mexico flag Mexico · Delayed Price · Currency is MXN
211.78
-4.32 (-2.00%)
Apr 28, 2026, 1:59 PM CST

Arca Continental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026217.39219.12214.43216.10216.10-1.09%3,450,861
Apr 24, 2026213.04218.90212.36218.48218.482.55%1,639,662
Apr 23, 2026202.00214.00202.00213.04213.043.91%1,455,244
Apr 22, 2026203.30205.54202.13205.02205.021.35%1,826,713
Apr 21, 2026208.97208.98201.65202.29202.29-2.77%1,237,989
Apr 20, 2026204.20208.50202.47208.06208.062.05%1,193,120
Apr 17, 2026204.55205.29201.64203.88203.88-0.23%1,332,467
Apr 16, 2026206.75206.76201.60204.34204.34-0.68%971,994
Apr 15, 2026208.15209.69204.13205.73205.73-1.01%1,747,299
Apr 14, 2026213.90213.90206.67207.82207.82-2.16%1,458,331
Apr 13, 2026214.80214.80210.10212.40212.40-0.76%1,083,325
Apr 10, 2026213.40214.54212.31214.03214.030.62%3,576,796
Apr 9, 2026208.24213.16208.24212.72212.721.13%2,117,486
Apr 8, 2026206.00211.91205.16210.34210.342.53%1,156,945
Apr 7, 2026206.77206.77203.01205.15205.15-1.67%768,658
Apr 6, 2026212.00212.00207.64208.63204.35-0.42%613,873
Apr 1, 2026205.50210.00205.50209.50205.201.34%1,241,325
Mar 31, 2026203.94209.90203.93206.72202.480.85%1,526,601
Mar 30, 2026200.92207.39199.91204.97200.762.02%890,120
Mar 27, 2026199.83202.91198.79200.92196.800.52%932,183
Mar 26, 2026201.74203.23199.20199.88195.78-0.54%1,040,156
Mar 25, 2026196.00201.88194.37200.97196.853.36%1,096,704
Mar 24, 2026190.42196.16189.55194.44190.452.11%1,849,272
Mar 23, 2026192.49193.11190.06190.42186.51-1.02%485,899
Mar 20, 2026196.72197.63190.10192.38188.43-2.37%3,435,211
Mar 19, 2026198.79199.69195.91197.05193.01-0.91%860,432
Mar 18, 2026197.80200.38197.80198.85194.770.31%809,538
Mar 17, 2026198.90201.77196.58198.23194.160.60%1,197,569
Mar 13, 2026198.44201.63196.71197.04193.00-0.87%529,611
Mar 12, 2026205.06205.06197.53198.77194.69-2.58%1,201,259
Mar 11, 2026200.11204.47199.09204.04199.852.47%1,176,807
Mar 10, 2026202.47204.59198.02199.12195.03-2.15%1,271,538
Mar 9, 2026204.87205.77202.02203.49199.31-1.61%1,395,585
Mar 6, 2026206.29209.81202.99206.81202.570.75%1,154,934
Mar 5, 2026206.39209.65204.64205.27201.06-0.68%1,566,914
Mar 4, 2026205.25207.58198.08206.67202.432.70%1,318,598
Mar 3, 2026204.01204.02197.08201.23197.10-2.19%1,117,476
Mar 2, 2026208.31208.31203.31205.73201.51-0.75%505,230
Feb 27, 2026205.78210.61205.78207.28203.03-1.60%1,931,650
Feb 26, 2026205.49211.30205.30210.66206.342.74%1,811,475
Feb 25, 2026208.00208.00204.34205.05200.84-2,599,192
Feb 24, 2026207.54208.98204.00205.06200.85-0.70%2,372,860
Feb 23, 2026210.50210.65205.62206.51202.27-1.96%1,557,464
Feb 20, 2026210.09211.69208.56210.64206.320.32%1,115,563
Feb 19, 2026209.56213.26208.89209.96205.650.69%1,006,392
Feb 18, 2026210.71212.07207.20208.52204.24-1.53%1,272,292
Feb 17, 2026210.08213.00209.99211.77207.421.31%978,908
Feb 16, 2026210.00210.00205.02209.04204.75-0.63%178,961
Feb 13, 2026208.00211.11204.93210.37206.051.72%1,724,636
Feb 12, 2026204.00210.00204.00206.82202.581.05%1,432,267
Feb 11, 2026205.44206.31204.31204.67200.470.12%1,740,529
Feb 10, 2026205.50206.43203.75204.42200.23-0.38%2,488,952
Feb 9, 2026204.63206.24204.08205.21201.00-0.20%2,043,708
Feb 6, 2026206.70208.80203.60205.62201.40-0.02%2,817,792
Feb 5, 2026200.31208.78200.31205.66201.440.53%1,852,571
Feb 4, 2026206.87209.00203.11204.58200.38-1.19%2,014,971
Feb 3, 2026197.92208.06197.00207.04202.795.13%2,302,333
Jan 30, 2026199.29199.29195.95196.94192.90-0.85%3,436,861
Jan 29, 2026200.38201.99197.00198.63194.55-0.88%4,250,253
Jan 28, 2026199.95202.67199.21200.39196.280.79%2,403,805
Jan 27, 2026197.85203.38197.07198.81194.73-0.01%2,227,744
Jan 26, 2026199.06202.11195.64198.82194.74-0.25%1,466,415
Jan 23, 2026198.48202.69195.56199.32195.230.38%1,564,895
Jan 22, 2026199.16200.61197.08198.56194.49-0.56%1,584,794
Jan 21, 2026197.71200.34197.32199.68195.580.68%4,023,397
Jan 20, 2026201.67201.67194.37198.33194.26-2.15%4,342,755
Jan 19, 2026200.99204.00198.05202.69198.531.82%320,393
Jan 16, 2026198.18201.50196.85199.06194.980.42%2,336,170
Jan 15, 2026196.83202.29195.08198.23194.160.66%1,797,439
Jan 14, 2026189.19197.45188.75196.94192.904.22%1,508,487
Jan 13, 2026195.01196.40188.60188.96185.08-3.70%2,495,572
Jan 12, 2026196.46198.97195.37196.22192.190.15%1,592,183
Jan 9, 2026194.82196.85193.94195.93191.910.78%1,707,215
Jan 8, 2026192.17195.64191.92194.41190.420.81%2,322,674
Jan 7, 2026191.04193.39190.21192.85188.890.72%2,200,593
Jan 6, 2026194.99195.18190.52191.48187.55-1.68%1,588,188
Jan 5, 2026194.99196.82191.50194.76190.760.39%896,207
Jan 2, 2026195.98196.99192.35194.01190.03-0.45%685,645
Dec 31, 2025194.50195.37192.86194.88190.880.11%738,069
Dec 30, 2025198.71198.71192.83194.66190.67-1.42%830,692
Dec 29, 2025197.71199.20197.14197.47193.420.06%474,183
Dec 26, 2025197.64198.23196.81197.35193.300.15%89,587
Dec 24, 2025199.05199.06196.51197.06193.02-0.50%100,432
Dec 23, 2025196.57199.29194.98198.06194.001.26%958,305
Dec 22, 2025194.50196.89190.37195.60191.590.28%1,223,077
Dec 19, 2025190.35195.49189.72195.05191.052.65%5,136,603
Dec 18, 2025190.45191.80189.03190.01186.110.21%1,721,925
Dec 17, 2025190.69191.42188.00189.62185.73-0.08%2,112,262
Dec 16, 2025192.53192.98189.06189.77185.88-1.39%2,962,238
Dec 15, 2025193.99195.59191.00192.45188.50-0.83%1,797,409
Dec 11, 2025188.70195.84188.70194.06190.083.43%1,124,728
Dec 10, 2025188.58189.56186.15187.62183.77-0.55%2,772,895
Dec 9, 2025185.70190.26185.70188.66184.790.19%1,040,280
Dec 8, 2025186.88189.10184.96188.31184.450.63%1,679,389
Dec 5, 2025186.00188.27186.00187.13183.29-0.32%875,305
Dec 4, 2025185.83188.53185.11187.74183.891.46%1,227,814
Dec 3, 2025189.29189.29184.33185.03181.23-2.20%2,066,513
Dec 2, 2025186.76190.00184.73189.19185.311.27%2,351,379
Dec 1, 2025186.75187.53183.89186.81182.980.03%1,364,838
Nov 28, 2025181.51187.18180.58186.75182.923.30%1,661,764