Arca Continental Sab DE Cv (OP: EMBVF )
10.00
-0.21
(-2.06%)
Streaming Delayed Price
Updated: 11:13 AM EDT, Jul 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 12, 2024 | 9.970 | 10.00 | 9.970 | 10.00 | 662 | -0.21(-2.06%) |
| Jul 10, 2024 | 10.21 | 0 | +0.25(+2.56%) | |||
| Jul 09, 2024 | 9.956 | 9.956 | 9.760 | 9.956 | 559 | +0.09(+0.92%) |
| Jul 03, 2024 | 9.865 | 90 | +0.22(+2.33%) | |||
| Jul 02, 2024 | 9.785 | 9.795 | 9.640 | 9.640 | 2,125 | -0.07(-0.73%) |
| Jul 01, 2024 | 9.703 | 9.712 | 9.703 | 9.711 | 5,705 | -0.05(-0.56%) |
| Jun 27, 2024 | 9.765 | 16 | -0.13(-1.36%) | |||
| Jun 26, 2024 | 9.900 | 9.940 | 9.900 | 9.900 | 5,719 | -0.20(-1.97%) |
| Jun 25, 2024 | 9.980 | 10.10 | 9.980 | 10.10 | 5,557 | -0.10(-0.99%) |
| Jun 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 145 | +0.62(+6.53%) |
| Jun 10, 2024 | 9.575 | 0 | +0.23(+2.52%) | |||
| Jun 07, 2024 | 10.07 | 10.10 | 9.340 | 9.340 | 7,674 | -0.83(-8.16%) |
| Jun 06, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 270 | +0.18(+1.80%) |
| Jun 05, 2024 | 9.895 | 9.990 | 9.895 | 9.990 | 7,156 | +0.28(+2.88%) |
| Jun 04, 2024 | 9.300 | 9.710 | 9.300 | 9.710 | 2,000 | +0.54(+5.89%) |
| Jun 03, 2024 | 9.320 | 9.320 | 9.170 | 9.170 | 200 | -1.20(-11.57%) |
| May 31, 2024 | 9.595 | 10.37 | 9.595 | 10.37 | 3,631 | +0.60(+6.14%) |
| May 28, 2024 | 9.770 | 2,044 | +0.01(+0.06%) | |||
| May 24, 2024 | 9.764 | 9.764 | 9.764 | 9.764 | 20,385 | -0.28(-2.75%) |
| May 20, 2024 | 10.04 | 0 | +0.03(+0.30%) | |||
| May 16, 2024 | 10.01 | 59 | -0.34(-3.29%) | |||
| May 15, 2024 | 10.35 | 10.35 | 10.12 | 10.35 | 738 | +0.21(+2.12%) |
| May 14, 2024 | 10.12 | 10.13 | 10.02 | 10.13 | 1,040 | -0.10(-0.93%) |
| May 13, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 3,564 | -0.19(-1.82%) |
| May 09, 2024 | 10.42 | 5 | +0.49(+4.99%) | |||
| May 08, 2024 | 9.925 | 9.925 | 9.925 | 9.925 | 8,150 | +0.10(+1.02%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.