Consorcio ARA SAB de CV ARA
BMV · Meksika · Dayanıklı Tüketim Malları
MXN 5,31+0,04 (+%0,76)
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |