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
2022-04-07	4.420	4.420	4.200	4.290	3.546	74,459
2022-04-06	4.480	4.480	4.310	4.420	3.654	14,200,930
2022-04-05	4.450	4.490	4.300	4.480	3.703	1,121,453
2022-04-04	4.270	4.450	4.270	4.420	3.654	220,421
2022-04-01	4.130	4.310	4.130	4.220	3.488	282,933
2022-03-31	4.280	4.300	3.870	4.060	3.356	2,033,512
2022-03-30	4.060	4.290	4.060	4.290	3.546	296,095
2022-03-29	4.040	4.120	4.030	4.110	3.397	83,970
2022-03-28	3.940	4.060	3.940	4.030	3.331	138,056
2022-03-25	4.020	4.030	3.870	3.940	3.257	2,289,744
2022-03-24	4.000	4.050	4.000	4.020	3.323	895,550
2022-03-23	4.020	4.050	4.000	4.020	3.323	694,235
2022-03-22	4.020	4.080	4.000	4.020	3.323	570,873
2022-03-18	4.050	4.080	4.020	4.030	3.331	56,053
2022-03-17	4.060	4.070	3.970	4.050	3.348	681,835
2022-03-16	4.010	4.100	4.010	4.060	3.356	343,856
2022-03-15	3.950	4.050	3.950	4.010	3.315	619,504
2022-03-14	4.050	4.050	3.970	4.000	3.307	197,796
2022-03-11	4.000	4.050	3.970	4.040	3.340	3,756,986
2022-03-10	4.030	4.050	3.970	3.990	3.298	400,982
2022-03-09	4.030	4.050	4.020	4.030	3.331	453,347
2022-03-08	4.060	4.240	4.020	4.050	3.348	430,444
2022-03-07	4.100	4.100	4.050	4.060	3.356	250,501
2022-03-04	4.060	4.150	4.060	4.110	3.397	126,893
2022-03-03	4.140	4.170	4.040	4.170	3.447	1,101,157
2022-03-02	4.050	4.170	3.950	4.130	3.414	911,922
2022-03-01	4.060	4.120	3.970	4.060	3.356	170,187
2022-02-28	4.070	4.140	3.870	4.000	3.307	706,862
2022-02-25	4.180	4.200	4.090	4.130	3.414	702,223
2022-02-24	4.100	4.170	4.030	4.160	3.439	342,157
2022-02-23	4.100	4.200	4.100	4.190	3.464	624,680
2022-02-22	4.170	4.200	4.000	4.070	3.364	237,061
2022-02-21	4.100	4.190	4.050	4.150	3.431	184,218
2022-02-18	4.180	4.180	4.090	4.100	3.389	47,471
2022-02-17	4.130	4.250	4.120	4.180	3.455	243,326
2022-02-16	4.200	4.200	4.070	4.110	3.397	241,631
2022-02-15	4.150	4.200	4.100	4.140	3.422	198,787
2022-02-14	4.230	4.230	3.990	4.210	3.480	228,968
2022-02-11	4.240	4.270	4.170	4.190	3.464	99,415
2022-02-10	4.140	4.260	4.130	4.190	3.464	261,537
2022-02-09	4.190	4.200	4.060	4.140	3.422	519,755
2022-02-08	4.140	4.250	4.130	4.200	3.472	130,735
2022-02-04	4.140	4.140	4.140	4.140	3.422	2,656
2022-02-03	4.090	4.150	4.030	4.100	3.389	34,949
2022-02-02	4.160	4.300	4.100	4.100	3.389	264,537
2022-02-01	4.130	4.260	4.080	4.160	3.439	83,751
2022-01-31	4.110	4.150	4.010	4.090	3.381	657,557
2022-01-28	4.230	4.230	4.150	4.170	3.447	117,509
2022-01-27	4.120	4.170	4.120	4.130	3.414	165,444
2022-01-26	4.030	4.220	4.030	4.160	3.439	219,034
2022-01-25	4.080	4.190	4.000	4.160	3.439	179,395
2022-01-24	4.220	4.220	3.900	4.070	3.364	1,212,645
2022-01-21	4.320	4.320	4.210	4.230	3.497	171,092
2022-01-20	4.400	4.400	4.250	4.260	3.521	267,245
2022-01-19	4.490	4.490	4.370	4.370	3.612	206,548
2022-01-18	4.410	4.490	4.400	4.450	3.679	449,556
2022-01-17	4.430	4.480	4.400	4.410	3.645	135,625
2022-01-14	4.460	4.480	4.380	4.400	3.637	336,498
2022-01-13	4.380	4.450	4.380	4.430	3.662	231,749
2022-01-12	4.340	4.380	4.330	4.360	3.604	266,416

← NewerPage 20 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.