Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 4.650
-0.010 (-0.21%)
Sep 18, 2026, 1:56 PM CST
BMV:ARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.66 | 4.70 | 4.65 | 4.65 | - | -0.21% | 2,793,465 |
| Sep 17, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -1.89% | 56,169 |
| Sep 15, 2026 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -0.84% | 210,802 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | - | 100,548 |
| Sep 11, 2026 | 4.78 | 4.85 | 4.69 | 4.79 | 4.79 | 1.48% | 142,949 |
| Sep 10, 2026 | 4.71 | 4.84 | 4.70 | 4.72 | 4.72 | 1.51% | 188,602 |
| Sep 9, 2026 | 4.67 | 4.70 | 4.62 | 4.65 | 4.65 | 0.22% | 387,358 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.60 | 4.64 | 4.64 | -5.69% | 101,609 |
| Sep 7, 2026 | 4.95 | 4.95 | 4.83 | 4.92 | 4.92 | 0.20% | 14,220 |
| Sep 4, 2026 | 4.92 | 4.92 | 4.80 | 4.91 | 4.91 | -0.20% | 9,567 |
| Sep 3, 2026 | 4.90 | 4.92 | 4.89 | 4.92 | 4.92 | 1.23% | 6,514 |
| Sep 2, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.42% | 1,752 |
| Sep 1, 2026 | 4.91 | 4.94 | 4.84 | 4.93 | 4.93 | 0.41% | 26,316 |
| Aug 31, 2026 | 4.84 | 4.93 | 4.84 | 4.91 | 4.91 | 0.41% | 8,367 |
| Aug 28, 2026 | 4.90 | 4.94 | 4.85 | 4.89 | 4.89 | - | 117,679 |
| Aug 27, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 1.24% | 5,831 |
| Aug 26, 2026 | 4.88 | 4.89 | 4.81 | 4.83 | 4.83 | -1.23% | 18,575 |
| Aug 25, 2026 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 0.20% | 32,189 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.83 | 4.88 | 4.88 | -0.81% | 17,931 |
| Aug 21, 2026 | 4.96 | 4.96 | 4.83 | 4.92 | 4.92 | 1.03% | 13,026 |
| Aug 20, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | 1.04% | 5,678 |
| Aug 19, 2026 | 4.85 | 4.88 | 4.82 | 4.82 | 4.82 | - | 17,818 |
| Aug 18, 2026 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -1.03% | 41,320 |
| Aug 17, 2026 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -1.02% | 5,510 |
| Aug 14, 2026 | 5.04 | 5.04 | 4.86 | 4.92 | 4.92 | -2.96% | 14,252 |
| Aug 13, 2026 | 4.87 | 5.10 | 4.87 | 5.07 | 5.07 | 2.22% | 43,086 |
| Aug 12, 2026 | 4.87 | 4.98 | 4.85 | 4.96 | 4.96 | 1.85% | 972,968 |
| Aug 11, 2026 | 4.92 | 5.00 | 4.85 | 4.87 | 4.87 | -1.02% | 2,107,028 |
| Aug 10, 2026 | 4.86 | 4.92 | 4.83 | 4.92 | 4.92 | 1.23% | 14,218 |
| Aug 7, 2026 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 1.25% | 18,985 |
| Aug 6, 2026 | 4.82 | 4.82 | 4.65 | 4.80 | 4.80 | 0.63% | 151,692 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.68 | 4.77 | 4.77 | -2.45% | 76,494 |
| Aug 4, 2026 | 4.91 | 4.97 | 4.85 | 4.89 | 4.89 | -1.61% | 151,003 |
| Aug 3, 2026 | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | -0.20% | 10,153 |
| Jul 31, 2026 | 4.91 | 5.00 | 4.87 | 4.98 | 4.98 | 0.20% | 485,252 |
| Jul 30, 2026 | 4.96 | 4.97 | 4.91 | 4.97 | 4.97 | - | 23,842 |
| Jul 29, 2026 | 4.99 | 4.99 | 4.90 | 4.97 | 4.97 | -0.60% | 142,625 |
| Jul 28, 2026 | 4.89 | 5.00 | 4.88 | 5.00 | 5.00 | 2.46% | 75,356 |
| Jul 27, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 47,625 |
| Jul 24, 2026 | 4.90 | 4.95 | 4.87 | 4.90 | 4.90 | -0.61% | 75,810 |
| Jul 23, 2026 | 4.91 | 4.98 | 4.83 | 4.93 | 4.93 | -1.20% | 297,843 |
| Jul 22, 2026 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | 2.25% | 28,675 |
| Jul 21, 2026 | 4.91 | 4.92 | 4.88 | 4.88 | 4.88 | - | 23,869 |
| Jul 20, 2026 | 4.91 | 4.92 | 4.86 | 4.88 | 4.88 | 1.56% | 40,156 |
| Jul 17, 2026 | 4.87 | 4.97 | 4.87 | 4.97 | 4.81 | 1.43% | 65,810 |
| Jul 16, 2026 | 4.75 | 4.98 | 4.75 | 4.90 | 4.74 | 1.03% | 61,759 |
| Jul 15, 2026 | 4.83 | 4.85 | 4.79 | 4.85 | 4.69 | 1.25% | 44,967 |
| Jul 14, 2026 | 4.82 | 4.89 | 4.72 | 4.79 | 4.63 | -0.21% | 88,361 |
| Jul 13, 2026 | 4.80 | 4.83 | 4.74 | 4.80 | 4.64 | 1.27% | 26,386 |
| Jul 10, 2026 | 4.85 | 4.89 | 4.70 | 4.74 | 4.58 | -1.25% | 42,046 |