AC.MX - Arca Continental, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020110.66110.66108.52110.04110.041,529,742
Feb 20, 2020110.74111.78110.04111.45111.453,960,075
Feb 19, 2020110.00110.79109.81110.43110.432,746,946
Feb 18, 2020109.30110.50109.30110.07110.072,437,140
Feb 17, 2020110.80110.80109.27110.18110.18627,222
Feb 14, 2020105.51111.80104.77110.78110.785,155,831
Feb 13, 2020105.51106.38104.70104.99104.991,824,307
Feb 12, 2020107.62108.28105.60106.04106.041,339,740
Feb 11, 2020106.94108.79106.94107.58107.58897,885
Feb 10, 2020107.93108.49106.71107.21107.21941,393
Feb 07, 2020107.71108.31106.01107.61107.61883,868
Feb 06, 2020107.60108.49107.01107.62107.621,005,981
Feb 05, 2020109.30109.74106.99107.47107.47994,010
Feb 04, 2020107.01109.50107.01108.88108.881,602,914
Jan 31, 2020107.70108.00106.41107.12107.121,941,046
Jan 30, 2020107.54108.00105.82107.23107.231,032,761
Jan 29, 2020106.70107.88106.53107.21107.21878,624
Jan 28, 2020104.99106.69104.99106.62106.621,069,155
Jan 27, 2020105.75105.75103.69104.79104.79768,822
Jan 24, 2020106.93106.93105.11106.10106.10699,956
Jan 23, 2020105.93107.12104.60106.84106.841,108,341
Jan 22, 2020105.87106.99104.31106.09106.092,305,084
Jan 21, 2020105.49108.30104.55106.08106.081,213,385
Jan 20, 2020105.13106.43105.02105.59105.59227,453
Jan 17, 2020104.00106.93104.00105.75105.751,980,736
Jan 16, 2020103.65104.34102.61104.16104.16747,717
Jan 15, 2020102.90103.77102.71103.33103.33803,225
Jan 14, 2020101.75103.00101.49102.80102.801,458,316
Jan 13, 2020102.49102.78101.85102.01102.01786,440
Jan 10, 2020102.48103.80102.32102.59102.59869,249
Jan 09, 2020103.30103.87102.31102.48102.48635,062
Jan 08, 2020103.49103.79102.34103.08103.081,106,947
Jan 07, 2020102.57103.95101.47103.42103.421,788,904
Jan 06, 2020102.52102.85101.70102.46102.46512,304
Jan 03, 2020101.79102.99101.06102.84102.84602,320
Jan 02, 2020100.46102.10100.05101.93101.93574,468
Dec 31, 2019102.63102.63102.63102.63102.63-
Dec 30, 2019102.04102.94100.90102.63102.63678,624
Dec 27, 2019101.56102.02101.01101.94101.94665,786
Dec 26, 2019101.71101.96100.85101.31101.31293,500
Dec 24, 2019101.67102.02101.01101.55101.5584,266
Dec 23, 2019103.36103.37101.44101.67101.67609,792
Dec 20, 2019103.95104.15102.87103.26103.261,819,001
Dec 19, 2019103.97104.47102.90103.91103.91935,315
Dec 18, 2019101.59104.20101.59103.98103.981,118,875
Dec 17, 2019102.90102.90100.40101.74101.741,431,669
Dec 16, 2019104.73104.73102.32102.91102.91679,200
Dec 13, 2019103.31104.98102.71104.36104.361,040,364
Dec 11, 2019102.14103.45101.75103.02103.02681,915
Dec 10, 2019101.52102.99100.33101.78101.78999,121
Dec 09, 2019102.00103.30101.60101.69101.69469,810
Dec 06, 2019101.68103.34101.02102.21102.211,008,874
Dec 05, 2019102.57103.63101.60101.89101.891,243,854
Dec 04, 2019102.48103.55102.11102.28102.28753,824
Dec 03, 2019102.69103.78101.98102.23102.23719,273
Dec 02, 2019103.61104.47102.64102.97102.971,098,290
Nov 29, 2019104.66104.78102.79103.51103.51830,503
Nov 28, 2019105.00105.18104.06104.57104.57146,738
Nov 27, 2019104.96106.21104.61105.00105.00731,597
Nov 26, 2019106.14106.28104.25105.22105.223,325,289
Nov 25, 2019105.94106.99105.46106.30106.30558,117
Nov 22, 2019105.73106.29105.06105.90105.90677,712
Nov 21, 2019106.00106.29104.89105.83105.831,148,696
Nov 20, 2019106.19106.30105.51106.09106.09929,006
Nov 19, 2019105.82106.50105.11106.23106.231,274,446
Nov 15, 2019106.16106.24105.46105.73105.73630,918
Nov 14, 2019106.29106.29105.31106.08106.08595,610
Nov 13, 2019106.14106.98104.69106.21106.211,057,571
Nov 12, 2019106.28106.48106.01106.24106.24853,198
Nov 11, 2019106.81106.81106.02106.48106.48419,261
Nov 08, 2019106.80107.47106.47106.92106.92993,492
Nov 07, 2019107.62107.67106.77106.92106.92842,272
Nov 06, 2019106.55107.70106.36107.52107.521,006,684
Nov 05, 2019106.12107.00105.55106.40106.40830,146
Nov 04, 2019106.32107.57105.86106.35106.352,729,775
Nov 01, 2019107.46107.70105.82106.22106.221,209,915
Oct 31, 2019107.43107.95106.51107.47107.471,694,380
Oct 30, 2019106.98107.51106.24107.29107.291,341,589
Oct 29, 2019107.28107.74106.05106.61106.611,038,113
Oct 28, 2019106.57108.34105.51107.19107.19841,556
Oct 25, 2019107.30107.71105.18106.75106.75820,732
Oct 24, 2019107.35107.86106.02107.31107.311,522,310
Oct 23, 2019106.30107.70105.99106.86106.861,288,991
Oct 22, 2019105.30106.80105.20106.30106.301,584,121
Oct 21, 2019106.01107.08105.29105.37105.371,764,653
Oct 18, 2019106.30106.93105.13105.84105.842,139,208
Oct 17, 2019108.41109.73106.85107.26107.261,400,520
Oct 16, 2019107.90109.77107.60109.07109.071,372,864
Oct 15, 2019108.24109.00107.61108.00108.001,400,191
Oct 14, 2019109.12110.43108.22108.54108.541,132,243
Oct 11, 2019108.95110.49108.39109.34109.34720,106
Oct 10, 2019109.60110.20108.22109.05109.051,984,133
Oct 09, 2019109.75110.00109.04109.60109.602,077,346
Oct 08, 2019108.23109.92108.23109.48109.481,515,686
Oct 07, 2019109.32109.44107.52107.97107.97793,573
Oct 04, 2019108.24109.66107.50109.42109.421,353,535
Oct 03, 2019107.79108.14106.50107.36107.36348,734
Oct 02, 2019107.69108.44107.01108.08108.08398,085
Oct 01, 2019106.52108.79106.20108.31108.31504,500
Sep 30, 2019108.00108.78106.20106.67106.672,267,452
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...