Mercado fechará em 5 h 46 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
181,45-2,06 (-1,12%)
No fechamento: 01:59PM CST
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024183,93184,84179,44181,73181,731.595.849
26 de mar. de 2024181,09183,94178,76183,69183,691.496.380
25 de mar. de 2024184,06185,00180,06181,12181,12572.412
22 de mar. de 2024180,13184,18179,45183,69183,69533.430
21 de mar. de 2024182,63184,13179,24180,81180,811.123.268
20 de mar. de 2024183,13185,53182,09183,58183,58700.991
19 de mar. de 2024183,66188,36181,85184,00184,001.882.743
15 de mar. de 2024179,94195,00179,94187,93187,936.623.823
14 de mar. de 2024185,17188,00183,27185,11185,111.024.401
13 de mar. de 2024182,45186,00182,45184,30184,30818.986
12 de mar. de 2024182,41183,00180,45182,45182,45557.570
11 de mar. de 2024180,75184,37180,59181,32181,32410.407
08 de mar. de 2024181,14181,63178,75181,25181,25721.055
07 de mar. de 2024181,01181,93179,31181,13181,131.125.892
06 de mar. de 2024182,02186,37178,47179,90179,901.889.330
05 de mar. de 2024185,02188,96183,67184,04184,04989.495
04 de mar. de 2024186,76186,85184,23184,91184,91544.312
01 de mar. de 2024182,08186,87182,08185,98185,98526.067
29 de fev. de 2024184,23187,82182,79183,74183,743.869.580
28 de fev. de 2024189,63191,33181,09183,51183,51817.921
27 de fev. de 2024189,66191,71186,00189,66189,66867.048
26 de fev. de 2024192,35192,38188,85189,69189,691.023.532
23 de fev. de 2024195,04195,08189,14192,02192,021.429.667
22 de fev. de 2024194,40195,65191,68194,67194,67782.049
21 de fev. de 2024190,65193,42190,23192,01192,01916.862
20 de fev. de 2024191,98193,91190,26191,53191,53986.850
19 de fev. de 2024190,94191,00186,67191,00191,00346.144
16 de fev. de 2024190,21191,17187,80189,65189,65604.624
15 de fev. de 2024192,22192,98189,01189,30189,30502.289
14 de fev. de 2024192,81193,74190,69192,03192,03500.141
13 de fev. de 2024193,70193,92191,01191,04191,04380.534
12 de fev. de 2024194,15196,50192,87194,06194,06214.464
09 de fev. de 2024193,61196,15192,52194,42194,42726.417
08 de fev. de 2024193,29196,84192,67194,77194,77815.614
07 de fev. de 2024192,92197,16192,74194,08194,081.211.139
06 de fev. de 2024199,79199,79191,50192,55192,552.230.470
02 de fev. de 2024198,71198,71195,01196,12196,121.586.041
01 de fev. de 2024191,55201,94191,55199,49199,492.516.044
31 de jan. de 2024189,53195,70189,53195,68195,682.092.076
30 de jan. de 2024189,80192,83189,17191,61191,611.318.027
29 de jan. de 2024186,99190,00186,59190,00190,00992.743
26 de jan. de 2024183,57187,50182,67186,90186,90637.685
25 de jan. de 2024180,50183,92178,56183,39183,391.374.423
24 de jan. de 2024181,50183,49180,13180,57180,57836.731
23 de jan. de 2024179,86182,06179,81181,61181,61562.323
22 de jan. de 2024183,47184,98178,42179,78179,78711.234
19 de jan. de 2024184,71185,30182,18183,90183,90884.774
18 de jan. de 2024181,00185,74181,00184,09184,091.170.972
17 de jan. de 2024182,40185,22179,97184,63184,631.638.090
16 de jan. de 2024184,06187,34181,99184,07184,07905.416
15 de jan. de 2024183,00184,83182,92183,81183,81173.417
12 de jan. de 2024178,51182,52178,51181,37181,37486.321
11 de jan. de 2024178,95182,90178,43180,48180,48802.207
10 de jan. de 2024178,44179,78177,56177,79177,79762.948
09 de jan. de 2024181,29181,29176,83177,40177,401.049.515
08 de jan. de 2024181,34181,34178,24179,21179,21615.531
05 de jan. de 2024180,32182,06178,15180,95180,951.083.600
04 de jan. de 2024180,34183,32180,20181,16181,16772.307
03 de jan. de 2024181,49183,97179,98182,50182,50803.651
02 de jan. de 2024185,05186,50181,23183,06183,06607.679
29 de dez. de 2023182,81186,28182,81184,97184,97285.744
28 de dez. de 2023185,09187,94180,35184,44184,44706.632
27 de dez. de 2023189,22189,22185,52185,76185,76697.657
26 de dez. de 2023184,45189,60184,45187,97187,97105.762
22 de dez. de 2023185,70190,10184,12184,54184,54584.566
21 de dez. de 2023190,00191,41187,96190,11190,112.164.070
20 de dez. de 2023189,89189,89186,88187,69187,691.870.565
19 de dez. de 2023186,83189,40184,92188,99188,991.031.513
18 de dez. de 2023183,95187,83183,04187,00187,00645.949
15 de dez. de 2023190,00190,00184,71186,37186,376.372.038
14 de dez. de 2023189,37189,85184,59188,98188,981.535.511
13 de dez. de 2023185,00187,56181,36187,21187,211.817.211
11 de dez. de 2023179,87184,76179,87183,76183,76892.208
08 de dez. de 2023177,03181,85177,03181,26181,26660.917
07 de dez. de 2023179,87181,79178,23181,00181,001.034.008
06 de dez. de 2023180,00180,65177,85180,53180,531.190.012
05 de dez. de 2023178,00181,17176,24180,53180,531.004.202
04 de dez. de 2023174,40177,84173,65177,61177,61638.396
01 de dez. de 2023173,51176,22173,19174,40174,40638.394
30 de nov. de 2023172,39178,59171,09177,10177,105.228.686
29 de nov. de 2023173,10174,69172,29173,89173,89827.580
28 de nov. de 2023172,55175,50172,55174,49174,491.754.249
27 de nov. de 2023173,99174,92171,51173,28173,281.568.953
24 de nov. de 2023174,81175,79171,00173,93173,931.017.811
23 de nov. de 2023172,90174,66172,58173,70173,70214.276
22 de nov. de 2023173,42176,15172,89174,02174,021.179.797
21 de nov. de 2023174,51175,89166,01172,76172,762.444.360
17 de nov. de 2023177,57178,66175,32178,26178,262.005.503
17 de nov. de 20232.22 Dividendo
16 de nov. de 2023177,73180,02177,50179,61177,391.514.694
15 de nov. de 2023179,83180,39177,27178,60176,391.260.109
14 de nov. de 2023174,84180,40174,84179,42177,201.897.937
13 de nov. de 2023176,11180,00174,76178,64176,431.186.983
10 de nov. de 2023170,04176,40170,04176,38174,20403.742
09 de nov. de 2023173,71173,76170,81172,30170,171.071.072
08 de nov. de 2023165,41174,64164,09173,72171,572.099.280
07 de nov. de 2023167,66168,59164,82165,68163,631.090.110
06 de nov. de 2023168,05169,81166,64168,30166,221.597.056
03 de nov. de 2023168,66173,81166,63168,55166,471.756.964
01 de nov. de 2023162,90168,33161,10167,22165,151.444.653
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...