Arca Continental, S.A.B. de C.V. (EMBVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 23 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2,100 |
| 22 Apr 2024 | 10.03 | 10.22 | 10.03 | 10.22 | 10.22 | 200 |
| 19 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 300 |
| 18 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 17 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 100 |
| 16 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 15 Apr 2024 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | 800 |
| 12 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 10 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 09 Apr 2024 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 2,000 |
| 09 Apr 2024 | 0.023 Dividend | |||||
| 08 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.59 | - |
| 05 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.59 | 27,200 |
| 04 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | 16,100 |
| 03 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | 22,000 |
| 02 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | 34,900 |
| 01 Apr 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 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.21 | 600 |
| 30 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.94 | - |
| 29 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.94 | 400 |
| 26 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | - |
| 25 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.39 | 400 |
| 24 Jan 2024 | 10.54 | 10.60 | 10.54 | 10.59 | 10.57 | 1,500 |
| 23 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.47 | 400 |
| 22 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 11,000 |
| 19 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 100 |
| 18 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.63 | 2,100 |
| 17 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | - |
| 16 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | - |
| 12 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 700 |
| 11 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.73 | 500 |
| 10 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 09 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 08 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | 600 |
| 05 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 04 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | 28,700 |
| 03 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | 9,400 |
| 02 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 29 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
| 28 Dec 2023 | 11.03 | 11.03 | 10.64 | 10.64 | 10.62 | 3,300 |
| 27 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.06 | 700 |
| 26 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.06 | 700 |
| 22 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.05 | - |
| 21 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.05 | 300 |
| 20 Dec 2023 | 10.85 | 11.05 | 10.82 | 10.82 | 10.80 | 5,400 |
| 19 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.76 | - |
| 18 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.76 | - |
| 15 Dec 2023 | 10.90 | 10.90 | 10.78 | 10.78 | 10.76 | 1,100 |
| 14 Dec 2023 | 10.98 | 11.08 | 10.98 | 11.08 | 11.06 | 200 |
| 13 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.52 | 2,000 |
| 12 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.33 | - |
| 11 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.33 | 5,000 |
| 08 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.33 | - |
| 07 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.33 | 5,000 |
| 06 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.33 | 800 |
| 05 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | - |
| 04 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.