Mexico - Delayed Quote MXN

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

Compare
209.60
-2.69
(-1.27%)
At close: March 3 at 2:59:57 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025211.90215.33209.06209.60209.601,146,286
Feb 28, 2025212.85213.99208.49212.57212.575,250,719
Feb 27, 2025215.00215.00207.45211.51211.513,083,919
Feb 26, 2025211.00215.02209.04214.99214.993,407,309
Feb 25, 2025219.00219.00211.16212.99212.992,221,955
Feb 24, 2025213.50215.46212.42214.00214.001,994,500
Feb 21, 2025208.80214.50205.01212.25212.252,469,692
Feb 20, 2025204.00209.74202.12209.00209.008,092,968
Feb 19, 2025204.51205.11202.56204.40204.403,537,492
Feb 18, 2025207.17207.17204.01205.33205.333,718,814
Feb 17, 2025207.44210.80205.49207.90207.90493,080
Feb 14, 2025208.71212.26205.60208.03208.034,687,082
Feb 13, 2025213.20216.99208.27210.99210.992,685,225
Feb 12, 2025206.00215.00206.00212.80212.803,016,263
Feb 11, 2025197.87204.45197.04203.42203.421,254,454
Feb 10, 2025200.87204.34197.51197.51197.511,224,784
Feb 7, 2025197.01201.50196.94200.59200.592,087,052
Feb 6, 2025195.51197.72194.24196.44196.441,529,326
Feb 5, 2025193.48196.30192.06195.15195.151,668,373
Feb 4, 2025190.00195.90189.39193.02193.021,687,049
Jan 31, 2025190.83193.88188.23188.78188.781,284,230
Jan 30, 2025194.50194.68185.50190.82190.821,260,823
Jan 29, 2025195.41195.41187.03190.01190.011,536,725
Jan 28, 2025190.18196.00190.16194.55194.554,161,038
Jan 27, 2025184.72191.45184.50190.79190.791,033,235
Jan 24, 2025181.56186.98180.86184.90184.902,116,722
Jan 23, 2025181.87185.98178.33180.68180.682,515,100
Jan 22, 2025182.46186.98179.60183.10183.102,047,900
Jan 21, 2025177.96181.41177.86180.36180.362,313,576
Jan 20, 2025180.01181.13178.51179.88179.88478,532
Jan 17, 2025178.49180.81176.91178.19178.192,220,641
Jan 16, 2025180.55180.55176.69177.49177.491,938,371
Jan 15, 2025185.00185.00179.35180.22180.221,098,648
Jan 14, 2025181.09183.36180.42183.36183.361,680,015
Jan 13, 2025179.59182.79178.89181.81181.811,605,946
Jan 10, 2025178.89180.99176.06180.51180.511,096,087
Jan 9, 2025178.54181.91177.95179.89179.89855,025
Jan 8, 2025177.10178.82175.51177.61177.611,782,742
Jan 7, 2025172.69177.79172.05177.01177.011,969,678
Jan 6, 2025171.50174.94170.80172.66172.661,497,695
Jan 3, 2025176.48177.26171.45171.71171.711,362,670
Jan 2, 2025173.35176.88173.05176.59176.591,029,729
Dec 31, 2024172.05173.47170.50172.53172.53629,989
Dec 30, 2024174.04174.92171.09172.50172.50698,795
Dec 27, 2024175.58177.50174.09174.78174.78673,092
Dec 26, 2024174.41176.54174.12175.99175.99266,709
Dec 24, 2024174.50175.30173.73174.41174.41137,258
Dec 23, 2024175.78178.04174.51174.65174.65519,338
Dec 20, 2024174.60177.85173.07175.41175.418,402,329
Dec 19, 2024175.66178.60173.21174.09174.09894,663
Dec 18, 2024176.50178.99174.62175.80175.80953,584
Dec 17, 2024178.99179.00174.51176.43176.431,655,113
Dec 16, 2024181.77182.85178.15178.95178.951,254,394
Dec 13, 2024182.14185.12179.96182.46182.461,619,223
Dec 11, 2024179.91184.61178.02182.98182.98786,064
Dec 10, 2024184.00184.00179.27180.01180.011,457,881
Dec 9, 2024181.66184.33181.04183.01183.011,424,194
Dec 6, 2024185.29185.69180.02181.85181.851,055,833
Dec 5, 2024175.85186.62175.85186.40186.402,142,723
Dec 4, 2024171.96176.98171.29176.59176.591,959,348
Dec 3, 2024171.19173.53171.19172.02172.022,289,796
Dec 2, 2024173.42174.34171.36172.48172.481,944,833
Nov 29, 2024171.00173.33171.00172.26172.261,688,051
Nov 28, 2024173.26174.17171.19173.33173.331,009,652
Nov 27, 2024173.73174.94171.50174.53174.531,871,163
Nov 26, 2024174.00175.95172.02174.88174.882,108,092
Nov 25, 2024177.68181.79173.31176.01176.015,031,629
Nov 22, 2024170.00177.50170.00177.33177.331,640,482
Nov 21, 2024172.74174.67170.37172.12172.121,687,078
Nov 20, 2024173.91176.00172.17173.75173.751,725,516
Nov 19, 2024171.16175.20169.52174.03174.031,675,231
Nov 15, 2024167.37170.98166.50170.46170.461,423,786
Nov 14, 2024166.50169.47166.50167.99167.991,362,085
Nov 13, 2024171.56171.56167.80168.33168.331,891,614
Nov 12, 2024175.00175.00170.90172.40172.401,308,411
Nov 11, 2024172.61173.63169.80171.09171.091,006,412
Nov 8, 2024173.10175.99169.05172.67172.67919,668
Nov 7, 2024174.93177.75174.08176.15176.151,695,886
Nov 6, 2024169.51174.48167.29174.47174.47947,895
Nov 5, 2024170.49172.00168.20171.81171.811,164,764
Nov 4, 2024172.15172.99169.00171.03171.031,117,953
Nov 1, 2024172.00172.30169.13171.12171.12904,661
Oct 31, 2024172.05172.09168.99170.69170.692,485,013
Oct 30, 2024175.57175.89171.19172.19172.191,669,185
Oct 29, 2024175.71178.24175.05177.03177.031,919,923
Oct 28, 2024173.92176.19173.31175.88175.881,209,487
Oct 25, 2024173.31176.13172.68174.00174.002,550,923
Oct 24, 2024176.13176.55172.29172.81172.811,840,236
Oct 23, 2024176.19176.99174.17175.79175.791,177,266
Oct 22, 2024176.10177.32173.68174.71174.712,258,453
Oct 21, 2024179.32179.79175.00176.95176.95572,284
Oct 18, 2024177.08180.66176.66179.91179.911,756,126
Oct 17, 2024180.00180.00175.61177.19177.192,392,828
Oct 16, 2024180.23181.48178.24181.00181.002,479,487
Oct 15, 2024177.00180.52176.66179.58179.582,593,938
Oct 14, 2024179.50179.58175.51177.45177.451,244,293
Oct 11, 2024179.07180.88177.02179.75179.751,572,230
Oct 10, 2024185.75186.58176.00178.71178.711,978,387
Oct 9, 2024183.20188.49182.90185.91185.911,085,313
Oct 8, 2024185.48185.78180.01181.94181.941,644,638
Oct 7, 2024185.93188.51183.42184.89184.891,174,553
Oct 4, 2024177.98188.23177.66185.21185.211,114,000
Oct 3, 2024182.00182.00177.04178.59178.591,829,593
Oct 2, 2024185.02185.53179.63183.21183.211,413,290
Sep 30, 2024185.50186.46182.40183.97183.971,222,507
Sep 27, 2024189.04190.79185.10186.26186.26989,439
Sep 26, 2024189.19192.00188.39189.94189.94778,715
Sep 25, 2024189.87190.96186.50188.55188.551,207,237
Sep 24, 2024186.00190.26186.00189.94189.941,462,433
Sep 23, 2024188.36188.36185.24186.53186.531,439,260
Sep 20, 2024185.98190.26183.45189.00189.008,687,339
Sep 19, 2024180.84185.62180.84184.31184.311,714,860
Sep 18, 2024182.01184.55181.18181.87181.87993,015
Sep 17, 2024181.00182.22179.81181.32181.321,726,189
Sep 13, 2024179.50182.00178.26179.99179.991,071,716
Sep 12, 2024177.43179.82175.87178.90178.901,505,645
Sep 11, 2024177.20179.52176.97178.30178.301,042,123
Sep 10, 2024178.46179.40176.38177.88177.88967,304
Sep 9, 2024179.85181.83177.96179.12179.12907,068
Sep 6, 2024180.86181.62177.31179.13179.13635,027
Sep 5, 2024176.43181.81175.45179.76179.761,394,033
Sep 4, 2024178.04180.71174.48176.91176.911,822,523
Sep 3, 2024174.05178.19174.05178.08178.081,669,810
Sep 2, 2024175.95177.50173.95177.49177.49316,255
Aug 30, 2024172.01177.78171.26177.59177.599,494,518
Aug 29, 2024172.10176.25172.10174.01174.013,954,795
Aug 28, 2024 2.50 Dividend
Aug 28, 2024174.43175.27171.56172.49172.491,448,261
Aug 27, 2024177.79178.45174.52176.04173.541,226,818
Aug 26, 2024174.90177.82174.03177.56175.042,320,705
Aug 23, 2024176.24178.31173.68174.08171.612,275,395
Aug 22, 2024178.80181.25175.00176.00173.502,817,225
Aug 21, 2024187.11187.75178.05179.32176.772,486,225
Aug 20, 2024186.10188.57184.19186.04183.401,056,242
Aug 19, 2024189.13189.13184.82185.29182.66912,174
Aug 16, 2024189.27189.27186.98187.04184.38718,212
Aug 15, 2024188.50189.90187.51188.69186.01353,073
Aug 14, 2024186.85188.94186.85188.07185.401,606,005
Aug 13, 2024186.50188.25185.57186.99184.33908,895
Aug 12, 2024187.06190.75185.08186.48183.83879,054
Aug 9, 2024186.50188.86185.04188.00185.331,026,965
Aug 8, 2024188.79189.96185.77187.79185.121,096,515
Aug 7, 2024189.70190.17188.30188.57185.892,087,260
Aug 6, 2024186.81189.61184.52189.10186.411,243,710
Aug 5, 2024182.47187.50181.42186.65184.001,086,129
Aug 2, 2024181.64184.30181.10182.86180.26780,650
Aug 1, 2024182.17183.57179.71182.75180.15704,058
Jul 31, 2024181.66186.98181.23183.57180.962,468,407
Jul 30, 2024182.12184.01180.11180.52177.962,114,655
Jul 29, 2024184.65185.61181.00183.22180.621,019,935
Jul 26, 2024180.36184.99180.05183.79181.181,211,829
Jul 25, 2024180.95183.68179.48181.22178.651,208,359
Jul 24, 2024183.76183.76180.06180.85178.28788,371
Jul 23, 2024180.61184.80179.78184.15181.531,969,902
Jul 22, 2024179.48186.55179.48183.46180.851,174,884
Jul 19, 2024177.91179.67174.05178.46175.931,126,462
Jul 18, 2024180.00180.05177.00177.26174.74902,787
Jul 17, 2024181.00181.93176.85178.66176.121,524,500
Jul 16, 2024180.48182.21178.49181.00178.431,317,584
Jul 15, 2024176.71180.00176.71179.44176.891,264,841
Jul 12, 2024178.01179.99176.69179.41176.861,356,843
Jul 11, 2024178.79179.68175.54179.45176.901,745,531
Jul 10, 2024177.70181.94177.17179.38176.83950,274
Jul 9, 2024176.40178.18173.54176.72174.213,177,224
Jul 8, 2024176.42177.15176.06176.37173.871,892,703
Jul 5, 2024177.30178.02176.00177.00174.49928,607
Jul 4, 2024177.90179.30176.74176.75174.24140,462
Jul 3, 2024174.76181.96174.76178.13175.601,347,891
Jul 2, 2024177.10180.00174.74176.27173.771,925,815
Jul 1, 2024180.04180.05174.16177.10174.581,611,305
Jun 28, 2024180.12181.40175.87179.90177.352,259,796
Jun 27, 2024177.01182.69177.01181.74179.161,109,394
Jun 26, 2024180.30181.09177.12178.50175.973,482,925
Jun 25, 2024183.58183.58177.88180.57178.014,499,574
Jun 24, 2024179.77185.28179.09181.15178.581,994,505
Jun 21, 2024180.90181.20177.23180.51177.957,864,632
Jun 20, 2024178.24182.00177.44181.17178.602,595,888
Jun 19, 2024179.34179.87177.78178.25175.72460,712
Jun 18, 2024176.37180.74176.01179.83177.282,983,431
Jun 17, 2024178.49181.28177.83178.61176.071,167,100
Jun 14, 2024177.52179.20176.23178.01175.481,889,373
Jun 13, 2024177.01179.96175.91179.21176.662,139,251
Jun 12, 2024178.03181.24175.59177.07174.561,320,822
Jun 11, 2024177.00178.52175.56177.78175.262,202,430
Jun 10, 2024177.04178.82174.93177.54175.02963,479
Jun 7, 2024176.91182.93174.07174.47171.991,673,296
Jun 6, 2024178.50183.04177.70179.03176.492,387,208
Jun 5, 2024171.88177.94171.30177.94175.411,107,541
Jun 4, 2024163.23173.44163.23172.50170.051,476,085
Jun 3, 2024168.22169.30160.08162.60160.292,906,611
May 31, 2024163.81174.44162.18173.93171.469,370,798
May 30, 2024162.15164.82161.51164.29161.961,837,449
May 29, 2024161.28163.75158.68161.77159.473,963,415
May 28, 2024161.50162.94161.28161.87159.571,258,160
May 27, 2024162.89163.59162.00163.08160.76431,156
May 24, 2024165.03165.54162.58162.72160.411,123,877
May 23, 2024165.10167.01164.56166.00163.641,733,173
May 22, 2024166.52166.63163.08165.42163.072,222,081
May 21, 2024165.82167.61165.80167.08164.711,388,098
May 20, 2024168.00168.48165.31166.98164.611,277,411
May 17, 2024167.50169.76166.36167.42165.04820,483
May 16, 2024169.82171.17166.06167.40165.022,160,075
May 15, 2024170.53174.95168.43168.84166.441,320,443
May 14, 2024172.98173.75168.93171.09168.66863,469
May 13, 2024172.22173.03169.14171.62169.18929,046
May 10, 2024173.63173.63169.10171.89169.451,526,289
May 9, 2024163.74173.19163.74173.16170.70800,082
May 8, 2024163.74169.47163.74167.34164.961,049,920
May 7, 2024166.74166.96162.67165.99163.632,334,061
May 6, 2024167.80168.50164.37164.92162.581,664,826
May 3, 2024169.56169.62166.81167.18164.811,220,954
May 2, 2024168.93168.93165.22168.18165.793,516,850
Apr 30, 2024168.21169.00166.16166.66164.292,279,100
Apr 29, 2024168.99169.89165.55169.14166.741,837,528
Apr 26, 2024166.35169.96164.59168.78166.381,924,478
Apr 25, 2024167.33172.18164.28165.21162.862,223,796
Apr 24, 2024169.06173.65169.06171.48169.041,801,636
Apr 23, 2024172.10172.10168.47170.49168.071,623,615
Apr 22, 2024170.25173.65167.09173.35170.891,772,380
Apr 19, 2024173.47174.99168.19168.61166.22726,914
Apr 18, 2024168.39172.67167.95172.19169.742,854,576
Apr 17, 2024165.02168.46164.02167.98165.593,084,848
Apr 16, 2024165.50168.47163.52165.42163.072,068,137
Apr 15, 2024168.47171.99164.02165.21162.861,207,740
Apr 12, 2024171.00171.00167.88169.12166.721,277,801
Apr 11, 2024169.43171.82169.06170.72168.30823,011
Apr 10, 2024170.58170.61169.00169.50167.091,194,297
Apr 9, 2024 3.80 Dividend
Apr 9, 2024171.51172.00168.38170.22167.801,991,847
Apr 8, 2024176.42177.48173.10173.87167.651,212,712
Apr 5, 2024177.75179.29174.45176.23169.931,407,982
Apr 4, 2024179.08181.84176.88177.37171.03933,865
Apr 3, 2024179.32182.13177.51178.53172.151,298,637
Apr 2, 2024178.68183.82178.68180.87174.401,056,546
Apr 1, 2024184.35184.35178.97180.03173.591,675,045
Mar 27, 2024183.93184.84179.44181.73175.231,595,849
Mar 26, 2024181.09183.94178.76183.69177.121,496,380
Mar 25, 2024184.06185.00180.06181.12174.65572,412
Mar 22, 2024180.13184.18179.45183.69177.12533,430
Mar 21, 2024182.63184.13179.24180.81174.351,123,268
Mar 20, 2024183.13185.53182.09183.58177.02700,991
Mar 19, 2024183.66188.36181.85184.00177.421,882,743
Mar 15, 2024179.94195.00179.94187.93181.216,623,823
Mar 14, 2024185.17188.00183.27185.11178.491,024,401
Mar 13, 2024182.45186.00182.45184.30177.71818,986
Mar 12, 2024182.41183.00180.45182.45175.93557,570
Mar 11, 2024180.75184.37180.59181.32174.84410,407
Mar 8, 2024181.14181.63178.75181.25174.77721,055
Mar 7, 2024181.01181.93179.31181.13174.661,125,892
Mar 6, 2024182.02186.37178.47179.90173.471,889,330
Mar 5, 2024185.02188.96183.67184.04177.46989,495
Mar 4, 2024186.76186.85184.23184.91178.30544,312

Related Tickers

KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
179.46
-1.94%
 
CULTIBAB.MX Organización Cultiba, S.A.B. de C.V.
10.70
0.00%
 
HTC.BK Haad Thip Public Company Limited
16.70
-0.60%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
COLZF Coca Cola Icecek Sanayi As
1.4400
0.00%
 
ICHI.BK Ichitan Group Public Company Limited
12.60
+2.44%
 
CCOLA.IS Coca-Cola Içecek Anonim Sirketi
53.80
-0.37%
 
AKO-A Embotelladora Andina S.A.
15.37
+1.18%
 
0506.HK CHINA FOODS
2.760
+1.10%
 
AKO-B Embotelladora Andina S.A.
20.26
+0.35%