Arca Continental Sab DE Cv (OP:EMBVF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 04, 2025 | 10.10 | 10.10 | 9.350 | 9.350 | 1,500 | -1.02(-9.84%) |
| Apr 03, 2025 | 11.00 | 11.00 | 10.37 | 10.37 | 1,257 | +0.08(+0.78%) |
| Apr 02, 2025 | 10.29 | 10.98 | 10.29 | 10.29 | 2,870 | -0.21(-2.00%) |
| Apr 01, 2025 | 10.67 | 10.67 | 10.50 | 10.50 | 1,530 | +0.00(+0.00%) |
| Mar 31, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | 4,360 | +0.23(+2.24%) |
| Mar 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 1,774 | -0.28(-2.65%) |
| Mar 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 250 | +0.17(+1.64%) |
| Mar 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 14,493 | -0.19(-1.77%) |
| Mar 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 1,275 | +0.17(+1.65%) |
| Mar 21, 2025 | 10.39 | 0 | -0.46(-4.19%) | |||
| Mar 18, 2025 | 10.85 | 0 | +0.31(+2.94%) | |||
| Mar 17, 2025 | 10.44 | 10.54 | 10.44 | 10.54 | 1,801 | -0.02(-0.14%) |
| Mar 14, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 1,653 | +0.55(+5.55%) |
| Mar 11, 2025 | 10.00 | 0 | -0.14(-1.43%) | |||
| Mar 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 3,200 | -0.12(-1.18%) |
| Mar 05, 2025 | 10.27 | 2,235 | +0.48(+4.86%) | |||
| Mar 04, 2025 | 9.790 | 9.790 | 9.790 | 9.790 | 6,456 | -0.41(-4.02%) |
| Feb 27, 2025 | 10.20 | 475 | -0.12(-1.16%) | |||
| Feb 25, 2025 | 10.32 | 0 | -0.23(-2.18%) | |||
| Feb 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 501 | +0.11(+1.02%) |
| Feb 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 1,415 | +0.47(+4.75%) |
| Feb 19, 2025 | 9.970 | 2 | -0.14(-1.39%) | |||
| Feb 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 100 | -0.27(-2.60%) |
| Feb 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 400 | +0.12(+1.12%) |
| Feb 12, 2025 | 10.27 | 40 | +0.40(+4.05%) | |||
| Feb 11, 2025 | 9.572 | 9.873 | 9.572 | 9.865 | 4,885 | +0.39(+4.17%) |
| Feb 06, 2025 | 9.470 | 0 | -0.05(-0.58%) | |||
| Feb 05, 2025 | 9.525 | 9.525 | 9.490 | 9.525 | 723 | +0.62(+7.02%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.