Arca Continental, S.A.B. de C.V. (EMBVF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:14PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 16 may 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,700 |
| 15 may 2024 | 10.12 | 10.35 | 10.12 | 10.35 | 10.35 | 700 |
| 14 may 2024 | 10.13 | 10.14 | 10.02 | 10.14 | 10.14 | 1,000 |
| 13 may 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3,600 |
| 10 may 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 09 may 2024 | 9.92 | 10.42 | 9.92 | 10.42 | 10.42 | 3,900 |
| 08 may 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 8,200 |
| 07 may 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.82 | 1,200 |
| 06 may 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 03 may 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 02 may 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 01 may 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 30 abr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 29 abr 2024 | 9.85 | 9.88 | 9.76 | 9.88 | 9.88 | 1,800 |
| 26 abr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 600 |
| 25 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 23 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2,100 |
| 22 abr 2024 | 10.03 | 10.22 | 10.03 | 10.22 | 10.22 | 200 |
| 19 abr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 300 |
| 18 abr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 17 abr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 100 |
| 16 abr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 15 abr 2024 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | 800 |
| 12 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 10 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 09 abr 2024 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 2,000 |
| 09 abr 2024 | 0.023 Dividendo | |||||
| 08 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.59 | - |
| 05 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.59 | 27,200 |
| 04 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | 16,100 |
| 03 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | 22,000 |
| 02 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | 34,900 |
| 01 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.90 | 2,000 |
| 28 mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.89 | 300 |
| 27 mar 2024 | 11.00 | 11.04 | 10.89 | 11.00 | 10.98 | 93,600 |
| 26 mar 2024 | 10.85 | 10.94 | 10.84 | 10.94 | 10.92 | 26,300 |
| 25 mar 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.92 | 30,600 |
| 22 mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.90 | 300 |
| 21 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.75 | 74,800 |
| 20 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.75 | 500 |
| 19 mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.31 | - |
| 18 mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.31 | 200 |
| 15 mar 2024 | 11.02 | 11.59 | 11.02 | 11.59 | 11.56 | 300 |
| 14 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.01 | 400 |
| 13 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.66 | - |
| 12 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.66 | 700 |
| 11 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.66 | - |
| 08 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.66 | 15,500 |
| 07 mar 2024 | 10.57 | 10.71 | 10.54 | 10.68 | 10.66 | 6,000 |
| 06 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.85 | 300 |
| 05 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.85 | - |
| 04 mar 2024 | 10.94 | 10.94 | 10.87 | 10.87 | 10.85 | 43,600 |
| 01 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.82 | 800 |
| 29 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.72 | 100 |
| 28 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.82 | 500 |
| 27 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.05 | - |
| 26 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.05 | 200 |
| 23 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.24 | - |
| 22 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.24 | 800 |
| 21 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.09 | - |
| 20 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.09 | - |
| 16 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.09 | 400 |
| 15 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.23 | - |
| 14 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.23 | - |
| 13 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.23 | 100 |
| 12 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | - |
| 09 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | - |
| 08 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | - |
| 07 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | 800 |
| 06 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.52 | 100 |
| 05 feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.19 | - |
| 02 feb 2024 | 11.32 | 11.32 | 11.21 | 11.21 | 11.19 | 75,300 |
| 01 feb 2024 | 11.65 | 11.81 | 11.65 | 11.81 | 11.78 | 400 |
| 31 ene 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | 600 |
| 30 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.94 | - |
| 29 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.94 | 400 |
| 26 ene 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | - |
| 25 ene 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | 400 |
| 24 ene 2024 | 10.54 | 10.60 | 10.54 | 10.59 | 10.57 | 1,500 |
| 23 ene 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.47 | 400 |
| 22 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 11,000 |
| 19 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 100 |
| 18 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.63 | 2,100 |
| 17 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | - |
| 16 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | - |
| 12 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 700 |
| 11 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 500 |
| 10 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 09 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 08 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | 600 |
| 05 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 04 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | 28,700 |
| 03 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | 9,400 |
| 02 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 29 dic 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 28 dic 2023 | 11.03 | 11.03 | 10.64 | 10.64 | 10.62 | 3,300 |
| 27 dic 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.06 | 700 |
| *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.