Arca Continental SAB de CV (PK) (EMBVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.100300902708 | 9.97 | 10.3 | 9.815 | 1435 | 10.05457358 | CS |
| 4 | -0.24 | -2.35294117647 | 10.2 | 10.3 | 9.64 | 2656 | 9.89583429 | CS |
| 12 | 0.28 | 2.89256198347 | 9.68 | 10.42 | 9.17 | 3932 | 9.83414079 | CS |
| 26 | -0.79 | -7.3488372093 | 10.75 | 11.81 | 9.17 | 7011 | 10.66419196 | CS |
| 52 | -0.3715 | -3.59579925471 | 10.3315 | 11.81 | 8.27 | 7298 | 10.28475667 | CS |
| 156 | 4.01 | 67.3949579832 | 5.95 | 11.81 | 5.59 | 5903 | 8.98739104 | CS |
| 260 | 4.66 | 87.9245283019 | 5.3 | 11.81 | 3.51 | 11082 | 6.48585692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 9.96 | -0.08 | -0.80 | 9.83 | 9.96 | 9.815 | 1125 |
| 1721337960 | 10.04 | -0.14 | -1.38 | 10.04 | 10.04 | 10.04 | 3110 |
| 1721251320 | 10.18 | 0.03 | 0.25 | 10.3 | 10.3 | 9.92 | 854 |
| 1721164920 | 10.155 | 0.12 | 1.15 | 10.155 | 10.155 | 10.155 | 100 |
| 1721078940 | 10.04 | 0.04 | 0.40 | 10.04 | 10.04 | 10.04 | 2450 |
| 1720819200 | 10 | -0.21 | -2.06 | 9.97 | 10 | 9.97 | 662 |
| 1720733280 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1720646880 | 10.21 | 0.25 | 2.56 | 10.21 | 10.21 | 10.21 | 489 |
| 1720560540 | 9.9555 | 0.09 | 0.92 | 9.76 | 9.9555 | 9.76 | 559 |
| 1720473000 | 9.865 | 0 | 0.00 | 9.865 | 9.865 | 9.865 | 0 |
| 1720213800 | 9.865 | 0 | 0.00 | 9.865 | 9.865 | 9.865 | 0 |
| 1720041000 | 9.865 | 0.23 | 2.33 | 9.7 | 9.865 | 9.7 | 3470 |
| 1719955740 | 9.64 | -0.07 | -0.73 | 9.785 | 9.795 | 9.64 | 2125 |
| 1719868980 | 9.7108 | -0.05 | -0.56 | 9.7028 | 9.7117 | 9.7028 | 5705 |
| 1719609600 | 9.765 | 0 | 0.00 | 9.765 | 9.765 | 9.765 | 0 |
| 1719523200 | 9.765 | -0.14 | -1.36 | 9.785 | 9.785 | 9.71 | 6236 |
| 1719437040 | 9.9 | -0.2 | -1.97 | 9.9 | 9.94 | 9.9 | 5719 |
| 1719350880 | 10.098844 | -0.1 | -0.99 | 9.98 | 10.098844 | 9.98 | 5557 |
| 1719264540 | 10.2 | 0.63 | 6.53 | 10.2 | 10.2 | 10.2 | 145 |
| 1719005280 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718918880 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718746080 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718659680 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718400480 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718314080 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718227680 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718141280 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718054880 | 9.575 | 0.23 | 2.52 | 9.575 | 9.575 | 9.575 | 23569 |
| 1717795800 | 9.34 | -0.83 | -8.16 | 10.1 | 10.1 | 9.34 | 7674 |
| 1717709400 | 10.17 | 0.18 | 1.80 | 10.17 | 10.17 | 10.17 | 270 |
| 1717622460 | 9.99 | 0.28 | 2.88 | 9.895 | 9.99 | 9.895 | 7156 |
| 1717536360 | 9.71 | 0.54 | 5.89 | 9.3 | 9.71 | 9.3 | 2000 |
| 1717450140 | 9.17 | -1.2 | -11.57 | 9.32 | 9.32 | 9.17 | 200 |
| 1717190940 | 10.37 | 0.6 | 6.14 | 9.595 | 10.37 | 9.595 | 3631 |
| 1717104540 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1717018140 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1716931740 | 9.77 | 0.01 | 0.06 | 9.69 | 9.78 | 9.69 | 600 |
| 1716585840 | 9.7640999 | -0.28 | -2.75 | 9.7640999 | 9.7640999 | 9.7640999 | 20385 |
| 1716499380 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716412980 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716326580 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716240180 | 10.04 | 0.03 | 0.30 | 10.04 | 10.04 | 10.04 | 3345 |
| 1715981340 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1715894940 | 10.01 | -0.34 | -3.29 | 10.01 | 10.01 | 10.01 | 2726 |
| 1715808000 | 10.35 | 0.22 | 2.12 | 10.12 | 10.35 | 10.12 | 738 |
| 1715722140 | 10.135 | -0.1 | -0.93 | 10.125 | 10.135 | 10.02 | 1040 |
| 1715635200 | 10.23 | -0.19 | -1.82 | 10.23 | 10.23 | 10.23 | 3564 |
| 1715376120 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1715289720 | 10.42 | 0.49 | 4.99 | 9.92 | 10.42 | 9.92 | 3927 |
| 1715203200 | 9.925 | 0.1 | 1.02 | 9.925 | 9.925 | 9.925 | 8150 |
| 1715117340 | 9.825 | -0.06 | -0.56 | 9.9 | 9.9 | 9.825 | 1212 |
| 1715031000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714771800 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714685400 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714599000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714512600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714425720 | 9.88 | 0.2 | 2.07 | 9.8454 | 9.88 | 9.76 | 1831 |
| 1714166580 | 9.68 | -0.52 | -5.10 | 9.68 | 9.68 | 9.68 | 551 |
| 1714080540 | 10.1999 | 0 | 0.00 | 10.1999 | 10.1999 | 10.1999 | 0 |
| 1713994140 | 10.1999 | 0 | 0.00 | 10.1999 | 10.1999 | 10.1999 | 0 |
| 1713907740 | 10.1999 | -0.02 | -0.20 | 10.1999 | 10.1999 | 10.1999 | 2124 |
| 1713821340 | 10.22 | 0.31 | 3.13 | 10.03 | 10.22 | 10.03 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
