U.S. markets open in 9 hours 3 minutes
F S&P 500
5,003.50 -45.50 (-0.90%) F Dow Jones
37,716.00 -291.00 (-0.77%) F Nasdaq
17,363.75 -183.50 (-1.05%) E-mini Russell 2000 Index Futur
1,936.80 -21.30 (-1.09%) Petróleo
84.70 +1.97 (+2.38%) Oro
2,403.50 +5.50 (+0.23%)
Arca Continental, S.A.B. de C.V. (AC.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 168.39 | 172.67 | 167.95 | 172.32 | 172.32 | 1,990,994 |
| 17 abr 2024 | 165.02 | 168.46 | 164.02 | 167.98 | 167.98 | 3,084,848 |
| 16 abr 2024 | 165.50 | 168.47 | 163.52 | 165.42 | 165.42 | 2,068,137 |
| 15 abr 2024 | 168.47 | 171.99 | 164.02 | 165.21 | 165.21 | 1,207,740 |
| 12 abr 2024 | 171.00 | 171.00 | 167.88 | 169.12 | 169.12 | 1,277,801 |
| 11 abr 2024 | 169.43 | 171.82 | 169.06 | 170.72 | 170.72 | 823,011 |
| 10 abr 2024 | 170.58 | 170.61 | 169.00 | 169.50 | 169.50 | 1,194,297 |
| 09 abr 2024 | 171.51 | 172.00 | 168.38 | 170.22 | 170.22 | 1,991,847 |
| 09 abr 2024 | 3.8 Dividendo | |||||
| 08 abr 2024 | 176.42 | 177.48 | 173.10 | 173.87 | 170.07 | 1,212,712 |
| 05 abr 2024 | 177.75 | 179.29 | 174.45 | 176.23 | 172.38 | 1,407,982 |
| 04 abr 2024 | 179.08 | 181.84 | 176.88 | 177.37 | 173.49 | 933,865 |
| 03 abr 2024 | 179.32 | 182.13 | 177.51 | 178.53 | 174.63 | 1,298,637 |
| 02 abr 2024 | 178.68 | 183.82 | 178.68 | 180.87 | 176.92 | 1,056,546 |
| 01 abr 2024 | 184.35 | 184.35 | 178.97 | 180.03 | 176.10 | 1,675,045 |
| 27 mar 2024 | 183.93 | 184.84 | 179.44 | 181.73 | 177.76 | 1,595,849 |
| 26 mar 2024 | 181.09 | 183.94 | 178.76 | 183.69 | 179.68 | 1,496,380 |
| 25 mar 2024 | 184.06 | 185.00 | 180.06 | 181.12 | 177.16 | 572,412 |
| 22 mar 2024 | 180.13 | 184.18 | 179.45 | 183.69 | 179.68 | 533,430 |
| 21 mar 2024 | 182.63 | 184.13 | 179.24 | 180.81 | 176.86 | 1,123,268 |
| 20 mar 2024 | 183.13 | 185.53 | 182.09 | 183.58 | 179.57 | 700,991 |
| 19 mar 2024 | 183.66 | 188.36 | 181.85 | 184.00 | 179.98 | 1,882,743 |
| 15 mar 2024 | 179.94 | 195.00 | 179.94 | 187.93 | 183.82 | 6,623,823 |
| 14 mar 2024 | 185.17 | 188.00 | 183.27 | 185.11 | 181.06 | 1,024,401 |
| 13 mar 2024 | 182.45 | 186.00 | 182.45 | 184.30 | 180.27 | 818,986 |
| 12 mar 2024 | 182.41 | 183.00 | 180.45 | 182.45 | 178.46 | 557,570 |
| 11 mar 2024 | 180.75 | 184.37 | 180.59 | 181.32 | 177.36 | 410,407 |
| 08 mar 2024 | 181.14 | 181.63 | 178.75 | 181.25 | 177.29 | 721,055 |
| 07 mar 2024 | 181.01 | 181.93 | 179.31 | 181.13 | 177.17 | 1,125,892 |
| 06 mar 2024 | 182.02 | 186.37 | 178.47 | 179.90 | 175.97 | 1,889,330 |
| 05 mar 2024 | 185.02 | 188.96 | 183.67 | 184.04 | 180.02 | 989,495 |
| 04 mar 2024 | 186.76 | 186.85 | 184.23 | 184.91 | 180.87 | 544,312 |
| 01 mar 2024 | 182.08 | 186.87 | 182.08 | 185.98 | 181.92 | 526,067 |
| 29 feb 2024 | 184.23 | 187.82 | 182.79 | 183.74 | 179.72 | 3,869,580 |
| 28 feb 2024 | 189.63 | 191.33 | 181.09 | 183.51 | 179.50 | 817,921 |
| 27 feb 2024 | 189.66 | 191.71 | 186.00 | 189.66 | 185.51 | 867,048 |
| 26 feb 2024 | 192.35 | 192.38 | 188.85 | 189.69 | 185.54 | 1,023,532 |
| 23 feb 2024 | 195.04 | 195.08 | 189.14 | 192.02 | 187.82 | 1,429,667 |
| 22 feb 2024 | 194.40 | 195.65 | 191.68 | 194.67 | 190.42 | 782,049 |
| 21 feb 2024 | 190.65 | 193.42 | 190.23 | 192.01 | 187.81 | 916,862 |
| 20 feb 2024 | 191.98 | 193.91 | 190.26 | 191.53 | 187.34 | 986,850 |
| 19 feb 2024 | 190.94 | 191.00 | 186.67 | 191.00 | 186.83 | 346,144 |
| 16 feb 2024 | 190.21 | 191.17 | 187.80 | 189.65 | 185.51 | 604,624 |
| 15 feb 2024 | 192.22 | 192.98 | 189.01 | 189.30 | 185.16 | 502,289 |
| 14 feb 2024 | 192.81 | 193.74 | 190.69 | 192.03 | 187.83 | 500,141 |
| 13 feb 2024 | 193.70 | 193.92 | 191.01 | 191.04 | 186.86 | 380,534 |
| 12 feb 2024 | 194.15 | 196.50 | 192.87 | 194.06 | 189.82 | 214,464 |
| 09 feb 2024 | 193.61 | 196.15 | 192.52 | 194.42 | 190.17 | 726,417 |
| 08 feb 2024 | 193.29 | 196.84 | 192.67 | 194.77 | 190.51 | 815,614 |
| 07 feb 2024 | 192.92 | 197.16 | 192.74 | 194.08 | 189.84 | 1,211,139 |
| 06 feb 2024 | 199.79 | 199.79 | 191.50 | 192.55 | 188.34 | 2,230,470 |
| 02 feb 2024 | 198.71 | 198.71 | 195.01 | 196.12 | 191.83 | 1,586,041 |
| 01 feb 2024 | 191.55 | 201.94 | 191.55 | 199.49 | 195.13 | 2,516,044 |
| 31 ene 2024 | 189.53 | 195.70 | 189.53 | 195.68 | 191.40 | 2,092,076 |
| 30 ene 2024 | 189.80 | 192.83 | 189.17 | 191.61 | 187.42 | 1,318,027 |
| 29 ene 2024 | 186.99 | 190.00 | 186.59 | 190.00 | 185.85 | 992,743 |
| 26 ene 2024 | 183.57 | 187.50 | 182.67 | 186.90 | 182.82 | 637,685 |
| 25 ene 2024 | 180.50 | 183.92 | 178.56 | 183.39 | 179.38 | 1,374,423 |
| 24 ene 2024 | 181.50 | 183.49 | 180.13 | 180.57 | 176.62 | 836,731 |
| 23 ene 2024 | 179.86 | 182.06 | 179.81 | 181.61 | 177.64 | 562,323 |
| 22 ene 2024 | 183.47 | 184.98 | 178.42 | 179.78 | 175.85 | 711,234 |
| 19 ene 2024 | 184.71 | 185.30 | 182.18 | 183.90 | 179.88 | 884,774 |
| 18 ene 2024 | 181.00 | 185.74 | 181.00 | 184.09 | 180.07 | 1,170,972 |
| 17 ene 2024 | 182.40 | 185.22 | 179.97 | 184.63 | 180.59 | 1,638,090 |
| 16 ene 2024 | 184.06 | 187.34 | 181.99 | 184.07 | 180.05 | 905,416 |
| 15 ene 2024 | 183.00 | 184.83 | 182.92 | 183.81 | 179.79 | 173,417 |
| 12 ene 2024 | 178.51 | 182.52 | 178.51 | 181.37 | 177.41 | 486,321 |
| 11 ene 2024 | 178.95 | 182.90 | 178.43 | 180.48 | 176.54 | 802,207 |
| 10 ene 2024 | 178.44 | 179.78 | 177.56 | 177.79 | 173.90 | 762,948 |
| 09 ene 2024 | 181.29 | 181.29 | 176.83 | 177.40 | 173.52 | 1,049,515 |
| 08 ene 2024 | 181.34 | 181.34 | 178.24 | 179.21 | 175.29 | 615,531 |
| 05 ene 2024 | 180.32 | 182.06 | 178.15 | 180.95 | 177.00 | 1,083,600 |
| 04 ene 2024 | 180.34 | 183.32 | 180.20 | 181.16 | 177.20 | 772,307 |
| 03 ene 2024 | 181.49 | 183.97 | 179.98 | 182.50 | 178.51 | 803,651 |
| 02 ene 2024 | 185.05 | 186.50 | 181.23 | 183.06 | 179.06 | 607,679 |
| 29 dic 2023 | 182.81 | 186.28 | 182.81 | 184.97 | 180.93 | 285,744 |
| 28 dic 2023 | 185.09 | 187.94 | 180.35 | 184.44 | 180.41 | 706,632 |
| 27 dic 2023 | 189.22 | 189.22 | 185.52 | 185.76 | 181.70 | 697,657 |
| 26 dic 2023 | 184.45 | 189.60 | 184.45 | 187.97 | 183.86 | 105,762 |
| 22 dic 2023 | 185.70 | 190.10 | 184.12 | 184.54 | 180.51 | 584,566 |
| 21 dic 2023 | 190.00 | 191.41 | 187.96 | 190.11 | 185.96 | 2,164,070 |
| 20 dic 2023 | 189.89 | 189.89 | 186.88 | 187.69 | 183.59 | 1,870,565 |
| 19 dic 2023 | 186.83 | 189.40 | 184.92 | 188.99 | 184.86 | 1,031,513 |
| 18 dic 2023 | 183.95 | 187.83 | 183.04 | 187.00 | 182.91 | 645,949 |
| 15 dic 2023 | 190.00 | 190.00 | 184.71 | 186.37 | 182.30 | 6,372,038 |
| 14 dic 2023 | 189.37 | 189.85 | 184.59 | 188.98 | 184.85 | 1,535,511 |
| 13 dic 2023 | 185.00 | 187.56 | 181.36 | 187.21 | 183.12 | 1,817,211 |
| 11 dic 2023 | 179.87 | 184.76 | 179.87 | 183.76 | 179.74 | 892,208 |
| 08 dic 2023 | 177.03 | 181.85 | 177.03 | 181.26 | 177.30 | 660,917 |
| 07 dic 2023 | 179.87 | 181.79 | 178.23 | 181.00 | 177.04 | 1,034,008 |
| 06 dic 2023 | 180.00 | 180.65 | 177.85 | 180.53 | 176.58 | 1,190,012 |
| 05 dic 2023 | 178.00 | 181.17 | 176.24 | 180.53 | 176.58 | 1,004,202 |
| 04 dic 2023 | 174.40 | 177.84 | 173.65 | 177.61 | 173.73 | 638,396 |
| 01 dic 2023 | 173.51 | 176.22 | 173.19 | 174.40 | 170.59 | 638,394 |
| 30 nov 2023 | 172.39 | 178.59 | 171.09 | 177.10 | 173.23 | 5,228,686 |
| 29 nov 2023 | 173.10 | 174.69 | 172.29 | 173.89 | 170.09 | 827,580 |
| 28 nov 2023 | 172.55 | 175.50 | 172.55 | 174.49 | 170.68 | 1,754,249 |
| 27 nov 2023 | 173.99 | 174.92 | 171.51 | 173.28 | 169.49 | 1,568,953 |
| 24 nov 2023 | 174.81 | 175.79 | 171.00 | 173.93 | 170.13 | 1,017,811 |
| 23 nov 2023 | 172.90 | 174.66 | 172.58 | 173.70 | 169.90 | 214,276 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.