Consorcio ARA SAB de CV ARA
BMV · Mexico · Consumer Durables
MXN 5.31+0.04 (+0.76%)
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 5.31 | +1.14% | MXN 5.25 | MXN 5.35 | MXN 5.25 | 204.54K |
| 2026-09-30 | MXN 5.25 | +12.90% | MXN 5.12 | MXN 5.30 | MXN 5.01 | 1.27M |
| 2026-09-29 | MXN 4.65 | -1.06% | MXN 4.73 | MXN 4.73 | MXN 4.62 | 618.59K |
| 2026-09-28 | MXN 4.70 | -1.67% | MXN 4.73 | MXN 4.75 | MXN 4.70 | 27.53K |
| 2026-09-25 | MXN 4.78 | 0.00% | MXN 4.73 | MXN 4.78 | MXN 4.73 | 8.49K |
| 2026-09-24 | MXN 4.78 | +1.27% | MXN 4.74 | MXN 4.78 | MXN 4.74 | 3.03K |
| 2026-09-23 | MXN 4.72 | +0.64% | MXN 4.67 | MXN 4.76 | MXN 4.67 | 124.15K |
| 2026-09-22 | MXN 4.69 | +0.21% | MXN 4.68 | MXN 4.74 | MXN 4.66 | 375.98K |
| 2026-09-21 | MXN 4.68 | +0.65% | MXN 4.68 | MXN 4.78 | MXN 4.66 | 1.16M |
| 2026-09-18 | MXN 4.65 | -0.21% | MXN 4.66 | MXN 4.70 | MXN 4.65 | 2.79M |
| 2026-09-17 | MXN 4.66 | -1.89% | MXN 4.78 | MXN 4.78 | MXN 4.66 | 56.12K |
| 2026-09-15 | MXN 4.75 | -0.84% | MXN 4.79 | MXN 4.79 | MXN 4.74 | 210.68K |
| 2026-09-14 | MXN 4.79 | -1.24% | MXN 4.80 | MXN 4.80 | MXN 4.70 | 100.32K |
| 2026-09-11 | MXN 4.85 | +1.46% | MXN 4.78 | MXN 4.85 | MXN 4.69 | 142.82K |
| 2026-09-10 | MXN 4.78 | +2.80% | MXN 4.71 | MXN 4.84 | MXN 4.70 | 188.47K |
| 2026-09-09 | MXN 4.65 | +1.09% | MXN 4.67 | MXN 4.70 | MXN 4.62 | 387.17K |
| 2026-09-08 | MXN 4.60 | -6.50% | MXN 4.92 | MXN 4.92 | MXN 4.60 | 101.53K |
| 2026-09-07 | MXN 4.92 | 0.00% | MXN 4.95 | MXN 4.95 | MXN 4.83 | 14.01K |
| 2026-09-04 | MXN 4.92 | 0.00% | MXN 4.92 | MXN 4.92 | MXN 4.80 | 9.46K |
| 2026-09-03 | MXN 4.92 | +1.23% | MXN 4.90 | MXN 4.92 | MXN 4.89 | 6.49K |
| 2026-09-02 | MXN 4.86 | -1.62% | MXN 4.94 | MXN 4.94 | MXN 4.86 | 1.67K |
| 2026-09-01 | MXN 4.94 | +0.61% | MXN 4.91 | MXN 4.94 | MXN 4.84 | 26.24K |
| 2026-08-31 | MXN 4.91 | +0.20% | MXN 4.84 | MXN 4.93 | MXN 4.84 | 8.23K |
| 2026-08-28 | MXN 4.90 | +0.20% | MXN 4.90 | MXN 4.94 | MXN 4.85 | 117.66K |
| 2026-08-27 | MXN 4.89 | +1.45% | MXN 4.84 | MXN 4.89 | MXN 4.84 | 5.72K |
| 2026-08-26 | MXN 4.82 | -1.43% | MXN 4.88 | MXN 4.89 | MXN 4.81 | 18.32K |
| 2026-08-25 | MXN 4.89 | -0.20% | MXN 4.89 | MXN 4.89 | MXN 4.82 | 32.17K |
| 2026-08-24 | MXN 4.90 | -0.81% | MXN 4.92 | MXN 4.92 | MXN 4.83 | 17.89K |
| 2026-08-21 | MXN 4.94 | +1.44% | MXN 4.96 | MXN 4.96 | MXN 4.83 | 12.99K |
| 2026-08-20 | MXN 4.87 | +1.04% | MXN 4.83 | MXN 4.87 | MXN 4.83 | 5.42K |
| 2026-08-19 | MXN 4.82 | 0.00% | MXN 4.85 | MXN 4.88 | MXN 4.82 | 17.81K |
| 2026-08-18 | MXN 4.82 | -1.03% | MXN 4.94 | MXN 4.94 | MXN 4.82 | 41.29K |
| 2026-08-17 | MXN 4.87 | -1.02% | MXN 4.93 | MXN 4.93 | MXN 4.87 | 5.38K |
| 2026-08-14 | MXN 4.92 | -2.57% | MXN 5.04 | MXN 5.04 | MXN 4.86 | 14.25K |
| 2026-08-13 | MXN 5.05 | +1.81% | MXN 4.87 | MXN 5.10 | MXN 4.87 | 43.03K |
| 2026-08-12 | MXN 4.96 | +2.06% | MXN 4.87 | MXN 4.98 | MXN 4.85 | 972.95K |
| 2026-08-11 | MXN 4.86 | -1.22% | MXN 4.92 | MXN 5.00 | MXN 4.85 | 2.11M |
| 2026-08-10 | MXN 4.92 | +1.23% | MXN 4.86 | MXN 4.92 | MXN 4.83 | 14.07K |
| 2026-08-07 | MXN 4.86 | +2.10% | MXN 4.80 | MXN 4.86 | MXN 4.79 | 18.71K |
| 2026-08-06 | MXN 4.76 | -1.04% | MXN 4.82 | MXN 4.82 | MXN 4.65 | 151.63K |
| 2026-08-05 | MXN 4.81 | -1.84% | MXN 4.89 | MXN 4.89 | MXN 4.68 | 76.44K |
| 2026-08-04 | MXN 4.90 | -1.41% | MXN 4.91 | MXN 4.97 | MXN 4.85 | 150.88K |
| 2026-08-03 | MXN 4.97 | -0.40% | MXN 4.98 | MXN 4.98 | MXN 4.95 | 9.97K |
| 2026-07-31 | MXN 4.99 | +0.40% | MXN 4.91 | MXN 5.00 | MXN 4.87 | 485.07K |
| 2026-07-30 | MXN 4.97 | 0.00% | MXN 4.96 | MXN 4.97 | MXN 4.91 | 23.55K |
| 2026-07-29 | MXN 4.97 | -0.60% | MXN 4.99 | MXN 4.99 | MXN 4.90 | 142.53K |
| 2026-07-28 | MXN 5.00 | +2.46% | MXN 4.89 | MXN 5.00 | MXN 4.88 | 75.33K |
| 2026-07-27 | MXN 4.88 | -0.41% | MXN 4.90 | MXN 4.92 | MXN 4.88 | 47.48K |
| 2026-07-24 | MXN 4.90 | -0.41% | MXN 4.90 | MXN 4.95 | MXN 4.87 | 75.75K |
| 2026-07-23 | MXN 4.92 | -1.60% | MXN 4.91 | MXN 4.98 | MXN 4.83 | 297.70K |
| 2026-07-22 | MXN 5.00 | +2.46% | MXN 4.93 | MXN 5.00 | MXN 4.93 | 28.49K |
| 2026-07-21 | MXN 4.88 | 0.00% | MXN 4.91 | MXN 4.92 | MXN 4.88 | 23.78K |
| 2026-07-20 | MXN 4.88 | -1.81% | MXN 4.91 | MXN 4.92 | MXN 4.86 | 40.10K |
| 2026-07-17 | MXN 4.97 | +0.81% | MXN 4.87 | MXN 4.97 | MXN 4.87 | 65.64K |
| 2026-07-16 | MXN 4.93 | +1.65% | MXN 4.75 | MXN 4.98 | MXN 4.75 | 61.74K |
| 2026-07-15 | MXN 4.85 | +2.11% | MXN 4.83 | MXN 4.85 | MXN 4.79 | 44.90K |
| 2026-07-14 | MXN 4.75 | -1.04% | MXN 4.82 | MXN 4.89 | MXN 4.72 | 88.29K |
| 2026-07-13 | MXN 4.80 | +1.91% | MXN 4.80 | MXN 4.83 | MXN 4.74 | 26.14K |
| 2026-07-10 | MXN 4.71 | -1.88% | MXN 4.85 | MXN 4.89 | MXN 4.70 | 41.78K |
| 2026-07-09 | MXN 4.80 | 0.00% | MXN 4.81 | MXN 4.84 | MXN 4.72 | 2.50K |
| 2026-07-08 | MXN 4.80 | -0.41% | MXN 4.72 | MXN 4.80 | MXN 4.71 | 19.42K |
| 2026-07-07 | MXN 4.82 | +0.63% | MXN 4.81 | MXN 4.82 | MXN 4.65 | 250.33K |
| 2026-07-06 | MXN 4.79 | -0.42% | MXN 4.83 | MXN 4.83 | MXN 4.72 | 24.19K |
| 2026-07-03 | MXN 4.81 | +0.21% | MXN 4.81 | MXN 4.87 | MXN 4.80 | 15.24K |
| 2026-07-02 | MXN 4.80 | -1.64% | MXN 4.95 | MXN 4.96 | MXN 4.80 | 16.59K |
| 2026-07-01 | MXN 4.88 | +1.04% | MXN 4.85 | MXN 4.88 | MXN 4.81 | 12.95K |
| 2026-06-30 | MXN 4.83 | +1.26% | MXN 4.82 | MXN 4.95 | MXN 4.80 | 31.80K |
| 2026-06-29 | MXN 4.77 | +0.42% | MXN 4.82 | MXN 4.82 | MXN 4.77 | 4.46K |
| 2026-06-26 | MXN 4.75 | -1.04% | MXN 4.80 | MXN 4.82 | MXN 4.75 | 3.67K |
| 2026-06-25 | MXN 4.80 | +2.78% | MXN 4.69 | MXN 4.85 | MXN 4.69 | 19.65K |
| 2026-06-24 | MXN 4.67 | -4.30% | MXN 4.84 | MXN 4.84 | MXN 4.65 | 12.46K |
| 2026-06-23 | MXN 4.88 | -0.41% | MXN 4.82 | MXN 4.88 | MXN 4.80 | 29.74K |
| 2026-06-22 | MXN 4.90 | 0.00% | MXN 4.90 | MXN 4.90 | MXN 4.85 | 6.06K |
| 2026-06-19 | MXN 4.90 | 0.00% | MXN 4.89 | MXN 4.90 | MXN 4.87 | 2.46K |
| 2026-06-18 | MXN 4.90 | +0.41% | MXN 4.89 | MXN 4.90 | MXN 4.86 | 6.90K |
| 2026-06-17 | MXN 4.88 | -0.41% | MXN 4.89 | MXN 4.89 | MXN 4.85 | 1.86K |
| 2026-06-16 | MXN 4.90 | +3.16% | MXN 4.76 | MXN 4.90 | MXN 4.76 | 11.09K |
| 2026-06-15 | MXN 4.75 | -2.06% | MXN 4.80 | MXN 4.81 | MXN 4.75 | 330.03K |
| 2026-06-12 | MXN 4.85 | +0.41% | MXN 4.76 | MXN 4.88 | MXN 4.76 | 297.53K |
| 2026-06-11 | MXN 4.83 | +2.77% | MXN 4.76 | MXN 4.90 | MXN 4.75 | 51.06K |
| 2026-06-10 | MXN 4.70 | +0.21% | MXN 4.75 | MXN 4.77 | MXN 4.66 | 105.91K |
| 2026-06-09 | MXN 4.69 | -1.68% | MXN 4.77 | MXN 4.79 | MXN 4.69 | 69.67K |
| 2026-06-08 | MXN 4.77 | +1.49% | MXN 4.74 | MXN 4.77 | MXN 4.72 | 19.16K |
| 2026-06-05 | MXN 4.70 | -1.47% | MXN 4.75 | MXN 4.79 | MXN 4.65 | 150.55K |
| 2026-06-04 | MXN 4.77 | +0.85% | MXN 4.73 | MXN 4.77 | MXN 4.51 | 629.84K |
| 2026-06-03 | MXN 4.73 | +1.94% | MXN 4.57 | MXN 4.73 | MXN 4.56 | 52.17K |
| 2026-06-02 | MXN 4.64 | +1.31% | MXN 4.66 | MXN 4.66 | MXN 4.53 | 59.36K |
| 2026-06-01 | MXN 4.58 | -3.98% | MXN 4.71 | MXN 4.75 | MXN 4.58 | 122.42K |
| 2026-05-29 | MXN 4.77 | 0.00% | MXN 4.78 | MXN 4.78 | MXN 4.62 | 23.29K |
| 2026-05-28 | MXN 4.77 | +0.63% | MXN 4.75 | MXN 4.77 | MXN 4.63 | 43.37K |