Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 3.740
+0.160 (4.47%)
Dec 31, 2025, 2:58 PM CST
BMV:ARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.50 | 3.76 | 3.50 | 3.74 | 3.74 | 4.47% | 31,415 |
| Dec 30, 2025 | 3.54 | 3.72 | 3.50 | 3.58 | 3.58 | 2.58% | 502,853 |
| Dec 29, 2025 | 3.50 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 181,246 |
| Dec 26, 2025 | 3.55 | 3.56 | 3.45 | 3.50 | 3.50 | -0.28% | 206,987 |
| Dec 24, 2025 | 3.55 | 3.70 | 3.49 | 3.51 | 3.51 | 0.57% | 557,540 |
| Dec 23, 2025 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | 0.58% | 281,227 |
| Dec 22, 2025 | 3.44 | 3.53 | 3.44 | 3.47 | 3.47 | -1.14% | 1,402,747 |
| Dec 19, 2025 | 3.45 | 3.51 | 3.42 | 3.51 | 3.51 | 2.03% | 1,248,647 |
| Dec 18, 2025 | 3.48 | 3.51 | 3.44 | 3.44 | 3.44 | -0.29% | 494,585 |
| Dec 17, 2025 | 3.41 | 3.60 | 3.40 | 3.45 | 3.45 | 1.47% | 90,525 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -0.58% | 192,154 |
| Dec 15, 2025 | 3.60 | 3.64 | 3.41 | 3.42 | 3.42 | -4.74% | 122,404 |
| Dec 11, 2025 | 3.48 | 3.61 | 3.43 | 3.59 | 3.59 | 3.46% | 47,607 |
| Dec 10, 2025 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 0.87% | 75,629 |
| Dec 9, 2025 | 3.51 | 3.52 | 3.44 | 3.44 | 3.44 | -1.99% | 15,924 |
| Dec 8, 2025 | 3.50 | 3.51 | 3.47 | 3.51 | 3.51 | 0.29% | 22,784 |
| Dec 5, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 3.55% | 41,213 |
| Dec 4, 2025 | 3.46 | 3.53 | 3.38 | 3.38 | 3.38 | -2.59% | 80,153 |
| Dec 3, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.29% | 5,643 |
| Dec 2, 2025 | 3.51 | 3.53 | 3.46 | 3.46 | 3.46 | -1.14% | 27,470 |
| Dec 1, 2025 | 3.46 | 3.55 | 3.46 | 3.50 | 3.50 | 1.45% | 387,239 |
| Nov 28, 2025 | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | -1.43% | 8,379 |
| Nov 27, 2025 | 3.48 | 3.50 | 3.41 | 3.50 | 3.50 | 1.74% | 51,909 |
| Nov 26, 2025 | 3.31 | 3.47 | 3.30 | 3.44 | 3.44 | 3.93% | 202,670 |
| Nov 25, 2025 | 3.31 | 3.37 | 3.30 | 3.31 | 3.31 | -0.30% | 213,734 |
| Nov 24, 2025 | 3.38 | 3.39 | 3.32 | 3.32 | 3.32 | -3.21% | 24,468 |
| Nov 21, 2025 | 3.51 | 3.51 | 3.36 | 3.43 | 3.43 | -0.58% | 50,537 |
| Nov 20, 2025 | 3.44 | 3.52 | 3.43 | 3.45 | 3.45 | 0.58% | 231,521 |
| Nov 19, 2025 | 3.29 | 3.52 | 3.29 | 3.43 | 3.43 | 4.26% | 48,801 |
| Nov 18, 2025 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | -1.50% | 827,388 |
| Nov 14, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 68,299 |
| Nov 13, 2025 | 3.35 | 3.47 | 3.35 | 3.37 | 3.37 | -0.88% | 308,346 |
| Nov 12, 2025 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | - | 73,588 |
| Nov 11, 2025 | 3.41 | 3.47 | 3.38 | 3.40 | 3.40 | -0.29% | 1,215,803 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 132,103 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.41 | 3.45 | 3.45 | -0.58% | 37,436 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.29% | 98,418 |
| Nov 5, 2025 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | 2.05% | 89,704 |
| Nov 4, 2025 | 3.41 | 3.45 | 3.41 | 3.41 | 3.41 | - | 228,071 |
| Nov 3, 2025 | 3.47 | 3.58 | 3.41 | 3.41 | 3.41 | -3.40% | 91,338 |
| Oct 31, 2025 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | -1.94% | 21,347 |
| Oct 30, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 175,679 |
| Oct 29, 2025 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | -0.55% | 13,306 |
| Oct 28, 2025 | 3.54 | 3.62 | 3.52 | 3.61 | 3.61 | 1.69% | 56,378 |
| Oct 27, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -1.11% | 109,564 |
| Oct 24, 2025 | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | 0.56% | 98,463 |
| Oct 23, 2025 | 3.59 | 3.59 | 3.51 | 3.57 | 3.57 | -0.28% | 97,799 |
| Oct 22, 2025 | 3.55 | 3.60 | 3.54 | 3.58 | 3.58 | 1.70% | 244,810 |
| Oct 21, 2025 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | 0.57% | 282,132 |
| Oct 20, 2025 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | -2.23% | 74,461 |