Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 4.890
+0.090 (1.88%)
Jul 14, 2026, 8:55 AM CST
BMV:ARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.80 | 4.83 | 4.74 | 4.80 | 4.80 | 1.27% | 26,386 |
| Jul 10, 2026 | 4.85 | 4.89 | 4.70 | 4.74 | 4.74 | -1.25% | 42,046 |
| Jul 9, 2026 | 4.81 | 4.84 | 4.72 | 4.80 | 4.80 | - | 2,511 |
| Jul 8, 2026 | 4.72 | 4.80 | 4.71 | 4.80 | 4.80 | 0.63% | 19,528 |
| Jul 7, 2026 | 4.81 | 4.82 | 4.65 | 4.77 | 4.77 | -0.42% | 250,506 |
| Jul 6, 2026 | 4.83 | 4.83 | 4.72 | 4.79 | 4.79 | -0.62% | 24,372 |
| Jul 3, 2026 | 4.81 | 4.87 | 4.80 | 4.82 | 4.82 | 0.42% | 15,326 |
| Jul 2, 2026 | 4.95 | 4.96 | 4.80 | 4.80 | 4.80 | -1.44% | 16,685 |
| Jul 1, 2026 | 4.85 | 4.88 | 4.81 | 4.87 | 4.87 | 0.83% | 13,134 |
| Jun 30, 2026 | 4.82 | 4.95 | 4.80 | 4.83 | 4.83 | 1.26% | 31,909 |
| Jun 29, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | 0.42% | 4,481 |
| Jun 26, 2026 | 4.80 | 4.82 | 4.75 | 4.75 | 4.75 | -1.04% | 3,785 |
| Jun 25, 2026 | 4.69 | 4.85 | 4.69 | 4.80 | 4.80 | 2.78% | 19,744 |
| Jun 24, 2026 | 4.84 | 4.84 | 4.65 | 4.67 | 4.67 | -3.31% | 12,498 |
| Jun 23, 2026 | 4.82 | 4.88 | 4.80 | 4.83 | 4.83 | -1.43% | 29,855 |
| Jun 22, 2026 | 4.90 | 4.90 | 4.85 | 4.90 | 4.90 | - | 6,157 |
| Jun 19, 2026 | 4.89 | 4.90 | 4.87 | 4.90 | 4.90 | - | 2,595 |
| Jun 18, 2026 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 6,921 |
| Jun 17, 2026 | 4.89 | 4.89 | 4.85 | 4.88 | 4.88 | -0.20% | 2,003 |
| Jun 16, 2026 | 4.76 | 4.90 | 4.76 | 4.89 | 4.89 | 2.95% | 11,140 |
| Jun 15, 2026 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -2.06% | 330,200 |
| Jun 12, 2026 | 4.76 | 4.88 | 4.76 | 4.85 | 4.85 | 0.41% | 297,571 |
| Jun 11, 2026 | 4.76 | 4.90 | 4.75 | 4.83 | 4.83 | 2.33% | 51,135 |
| Jun 10, 2026 | 4.75 | 4.77 | 4.66 | 4.72 | 4.72 | 0.64% | 105,933 |
| Jun 9, 2026 | 4.77 | 4.79 | 4.69 | 4.69 | 4.69 | -1.26% | 69,844 |
| Jun 8, 2026 | 4.74 | 4.77 | 4.72 | 4.75 | 4.75 | 1.06% | 19,672 |
| Jun 5, 2026 | 4.75 | 4.79 | 4.65 | 4.70 | 4.70 | -1.26% | 150,649 |
| Jun 4, 2026 | 4.73 | 4.77 | 4.51 | 4.76 | 4.76 | 0.63% | 630,272 |
| Jun 3, 2026 | 4.57 | 4.73 | 4.56 | 4.73 | 4.73 | 1.94% | 52,385 |
| Jun 2, 2026 | 4.66 | 4.66 | 4.53 | 4.64 | 4.64 | 0.87% | 59,512 |
| Jun 1, 2026 | 4.71 | 4.75 | 4.58 | 4.60 | 4.60 | -3.36% | 122,649 |
| May 29, 2026 | 4.78 | 4.78 | 4.62 | 4.76 | 4.76 | 0.21% | 23,335 |
| May 28, 2026 | 4.75 | 4.77 | 4.63 | 4.75 | 4.75 | 0.64% | 43,397 |
| May 27, 2026 | 4.63 | 4.74 | 4.58 | 4.72 | 4.72 | 1.29% | 514,670 |
| May 26, 2026 | 4.70 | 4.79 | 4.66 | 4.66 | 4.66 | -0.85% | 99,406 |
| May 25, 2026 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | 0.86% | 20,533 |
| May 22, 2026 | 4.69 | 4.71 | 4.61 | 4.66 | 4.66 | -1.06% | 8,060 |
| May 21, 2026 | 4.64 | 4.71 | 4.57 | 4.71 | 4.71 | 1.51% | 31,610 |
| May 20, 2026 | 4.79 | 4.79 | 4.62 | 4.64 | 4.64 | -2.93% | 21,831 |
| May 19, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 0.21% | 9,453 |
| May 18, 2026 | 4.70 | 4.78 | 4.70 | 4.77 | 4.77 | 2.14% | 17,780 |
| May 15, 2026 | 4.70 | 4.73 | 4.55 | 4.67 | 4.67 | -1.06% | 22,945 |
| May 14, 2026 | 4.70 | 4.72 | 4.63 | 4.72 | 4.72 | -0.63% | 61,894 |
| May 13, 2026 | 4.74 | 4.75 | 4.66 | 4.75 | 4.75 | 0.85% | 10,262 |
| May 12, 2026 | 4.72 | 4.79 | 4.66 | 4.71 | 4.71 | -0.21% | 62,636 |
| May 11, 2026 | 4.70 | 4.80 | 4.62 | 4.72 | 4.72 | 0.21% | 30,467 |
| May 8, 2026 | 4.58 | 4.75 | 4.58 | 4.71 | 4.71 | 4.20% | 82,724 |
| May 7, 2026 | 4.50 | 4.57 | 4.49 | 4.52 | 4.52 | 0.67% | 631,998 |
| May 6, 2026 | 4.52 | 4.61 | 4.48 | 4.49 | 4.49 | -2.81% | 114,594 |
| May 5, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | - | 3,688 |