Consorcio ARA S. A. B. de C. V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.870	3.940	3.800	3.860	3.417	129,764
2023-03-17	3.850	3.960	3.660	3.730	3.302	1,373,495
2023-03-16	3.940	3.940	3.770	3.810	3.373	255,393
2023-03-15	3.910	3.920	3.760	3.870	3.426	1,296,636
2023-03-14	3.940	3.990	3.900	3.940	3.488	213,480
2023-03-13	3.870	3.990	3.830	3.940	3.488	209,589
2023-03-10	3.930	3.960	3.850	3.870	3.426	254,991
2023-03-09	3.950	3.970	3.890	3.950	3.497	751,287
2023-03-08	3.900	3.970	3.880	3.920	3.470	265,796
2023-03-07	3.880	3.960	3.880	3.920	3.470	123,720
2023-03-06	3.930	4.010	3.860	3.890	3.443	124,123
2023-03-03	3.960	4.030	3.930	3.950	3.497	4,354,326
2023-03-02	3.920	3.950	3.920	3.930	3.479	7,240
2023-03-01	3.930	3.940	3.870	3.920	3.470	1,386,843
2023-02-28	3.860	3.960	3.850	3.930	3.479	273,073
2023-02-27	3.820	3.880	3.820	3.860	3.417	143,323
2023-02-24	3.870	3.880	3.780	3.820	3.382	468,890
2023-02-23	3.750	3.870	3.740	3.850	3.408	114,677
2023-02-22	3.800	3.800	3.750	3.760	3.328	51,486
2023-02-21	3.790	3.790	3.730	3.780	3.346	72,433
2023-02-20	3.800	3.850	3.780	3.810	3.373	160,637
2023-02-17	3.890	3.890	3.760	3.800	3.364	263,882
2023-02-16	3.940	3.950	3.770	3.860	3.417	266,558
2023-02-15	3.880	4.000	3.750	3.990	3.532	291,482
2023-02-14	3.980	3.980	3.890	3.910	3.461	99,645
2023-02-13	3.900	3.980	3.880	3.970	3.514	11,054
2023-02-10	3.850	4.040	3.850	3.900	3.452	45,922
2023-02-09	4.000	4.000	3.860	3.860	3.417	109,714
2023-02-08	4.000	4.000	3.920	3.940	3.488	24,378
2023-02-07	4.150	4.150	3.980	4.000	3.541	212,331
2023-02-03	4.190	4.190	4.100	4.130	3.656	1,195,093
2023-02-02	4.220	4.220	4.150	4.190	3.709	285,396
2023-02-01	4.180	4.240	4.140	4.170	3.691	610,214
2023-01-31	4.030	4.180	4.030	4.170	3.691	1,073,969
2023-01-30	4.100	4.100	4.020	4.020	3.559	1,258,924
2023-01-27	4.090	4.090	4.050	4.070	3.603	579,362
2023-01-26	4.000	4.090	4.000	4.090	3.621	257,366
2023-01-25	3.960	4.020	3.950	4.010	3.550	287,064
2023-01-24	3.960	4.010	3.920	3.920	3.470	165,251
2023-01-23	3.910	4.030	3.900	3.960	3.505	43,833
2023-01-20	4.020	4.020	3.920	3.920	3.470	106,153
2023-01-19	4.040	4.040	3.930	4.000	3.541	113,780
2023-01-18	4.060	4.120	4.020	4.040	3.576	55,174
2023-01-17	4.130	4.130	3.950	4.060	3.594	167,672
2023-01-16	4.120	4.180	4.070	4.100	3.629	98,307
2023-01-13	4.050	4.210	4.040	4.120	3.647	249,451
2023-01-12	3.770	4.050	3.690	4.040	3.576	453,600
2023-01-11	3.650	3.910	3.550	3.660	3.240	772,155
2023-01-10	3.650	3.660	3.560	3.570	3.160	140,071
2023-01-09	3.650	3.720	3.630	3.660	3.240	545,050
2023-01-06	3.500	3.680	3.210	3.660	3.240	381,794
2023-01-05	3.420	3.600	3.400	3.520	3.116	482,289
2023-01-04	3.320	3.420	3.310	3.390	3.001	17,992
2023-01-03	3.250	3.320	3.220	3.310	2.930	195,764
2023-01-02	3.200	3.280	3.200	3.240	2.868	11,944
2022-12-30	3.230	3.230	3.180	3.200	2.833	748,165
2022-12-29	3.280	3.280	3.200	3.210	2.842	426,397
2022-12-28	3.280	3.280	3.210	3.230	2.859	63,997
2022-12-27	3.300	3.310	3.260	3.270	2.895	74,646
2022-12-26	3.250	3.300	3.250	3.250	2.877	6,185

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1647 MXN
2025-07-02	0.1642 MXN
2023-08-07	0.1634 MXN
2022-07-12	0.2343 MXN
2021-08-03	0.1586 MXN
2019-07-30	0.2710 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.